JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.79 | 175.11 | 170.68 | 171.50 | 171.50 | 24,599 |
| 2026-10-15 | 170.69 | 171.44 | 168.20 | 170.76 | 170.76 | 52,924 |
| 2026-10-14 | 166.38 | 169.05 | 164.68 | 168.36 | 168.36 | 109,907 |
| 2026-10-13 | 166.74 | 172.50 | 166.10 | 167.81 | 167.81 | 32,139 |
| 2026-10-09 | 166.71 | 166.74 | 165.18 | 166.74 | 166.74 | 21,183 |
| 2026-10-08 | 167.08 | 167.08 | 163.22 | 166.76 | 166.76 | 17,916 |
| 2026-10-07 | 164.20 | 165.50 | 162.61 | 165.50 | 165.50 | 34,838 |
| 2026-10-06 | 165.71 | 166.34 | 164.56 | 166.10 | 166.10 | 23,981 |
| 2026-10-05 | 167.50 | 167.50 | 164.21 | 166.56 | 166.56 | 85,266 |
| 2026-10-02 | 174.99 | 176.97 | 173.32 | 174.80 | 174.80 | 18,878 |
| 2026-10-01 | 171.16 | 174.52 | 169.46 | 173.80 | 173.80 | 63,196 |
| 2026-09-30 | 174.50 | 174.60 | 171.26 | 171.26 | 171.26 | 74,483 |
| 2026-09-29 | 175.40 | 176.18 | 174.51 | 175.30 | 175.30 | 24,598 |
| 2026-09-28 | 173.61 | 179.00 | 173.61 | 175.40 | 175.40 | 31,542 |
| 2026-09-25 | 176.00 | 178.29 | 176.00 | 177.16 | 177.16 | 18,610 |
| 2026-09-24 | 175.85 | 175.91 | 174.03 | 175.42 | 175.42 | 8,020 |
| 2026-09-23 | 175.13 | 176.06 | 173.00 | 174.11 | 174.11 | 15,128 |
| 2026-09-22 | 179.30 | 180.74 | 172.51 | 173.93 | 173.93 | 82,037 |
| 2026-09-21 | 180.50 | 180.56 | 178.80 | 179.30 | 179.30 | 20,186 |
| 2026-09-18 | 178.70 | 179.71 | 177.72 | 178.71 | 178.71 | 24,591 |
| 2026-09-17 | 180.94 | 181.82 | 178.25 | 178.47 | 178.47 | 14,520 |
| 2026-09-16 | 181.00 | 182.98 | 178.02 | 180.94 | 180.94 | 10,046 |
| 2026-09-15 | 181.44 | 182.60 | 176.90 | 181.70 | 181.70 | 52,175 |
| 2026-09-14 | 183.93 | 183.93 | 179.09 | 179.96 | 179.96 | 26,935 |
| 2026-09-11 | 180.22 | 183.12 | 180.22 | 182.10 | 182.10 | 21,740 |
| 2026-09-10 | 181.50 | 182.86 | 179.40 | 180.00 | 180.00 | 42,303 |
| 2026-09-09 | 180.07 | 181.99 | 178.00 | 181.99 | 181.99 | 32,824 |
| 2026-09-08 | 181.62 | 182.55 | 179.87 | 180.35 | 180.35 | 30,204 |
| 2026-09-04 | 184.95 | 185.73 | 182.24 | 182.92 | 182.92 | 13,878 |
| 2026-09-03 | 181.00 | 185.42 | 181.00 | 184.42 | 184.42 | 10,754 |
| 2026-09-02 | 184.47 | 185.00 | 180.83 | 181.55 | 181.55 | 32,353 |
| 2026-09-01 | 184.01 | 185.32 | 182.61 | 182.64 | 182.64 | 14,590 |
| 2026-08-31 | 184.20 | 185.42 | 183.52 | 184.17 | 184.17 | 27,168 |
| 2026-08-28 | 183.91 | 187.10 | 183.91 | 186.16 | 186.16 | 22,170 |
| 2026-08-27 | 183.22 | 184.49 | 182.31 | 183.15 | 183.15 | 22,599 |
| 2026-08-26 | 185.61 | 185.61 | 183.25 | 184.49 | 184.49 | 16,273 |
| 2026-08-25 | 185.78 | 185.78 | 182.13 | 184.08 | 184.08 | 12,500 |
| 2026-08-24 | 182.00 | 184.50 | 181.41 | 183.65 | 183.65 | 31,844 |
| 2026-08-21 | 182.70 | 184.00 | 180.40 | 180.98 | 180.98 | 29,533 |
| 2026-08-20 | 185.78 | 185.78 | 182.71 | 183.10 | 183.10 | 25,120 |
| 2026-08-19 | 189.73 | 189.73 | 183.82 | 184.59 | 184.59 | 44,080 |
| 2026-08-18 | 186.99 | 189.38 | 186.84 | 189.38 | 189.38 | 18,704 |
| 2026-08-17 | 188.93 | 190.24 | 186.99 | 186.99 | 186.99 | 21,291 |
| 2026-08-14 | 187.15 | 190.96 | 187.15 | 188.80 | 188.80 | 32,276 |
| 2026-08-13 | 190.10 | 190.73 | 187.58 | 188.12 | 188.12 | 10,616 |
| 2026-08-12 | 186.80 | 189.38 | 186.64 | 188.56 | 188.56 | 19,522 |
| 2026-08-11 | 183.42 | 187.77 | 183.32 | 186.40 | 186.40 | 44,087 |
| 2026-08-10 | 182.49 | 183.51 | 181.10 | 183.51 | 183.51 | 57,428 |
| 2026-08-07 | 182.52 | 182.52 | 179.94 | 182.50 | 182.50 | 21,297 |
| 2026-08-06 | 185.01 | 185.45 | 180.90 | 181.51 | 181.51 | 14,635 |
| 2026-08-05 | 185.00 | 185.19 | 183.14 | 184.29 | 184.29 | 24,118 |
| 2026-08-04 | 178.85 | 185.00 | 178.85 | 183.69 | 183.69 | 57,334 |
| 2026-08-03 | 180.23 | 180.44 | 178.17 | 178.17 | 178.17 | 81,752 |
| 2026-07-31 | 178.11 | 179.46 | 178.11 | 178.58 | 178.58 | 13,070 |
| 2026-07-30 | 177.50 | 178.53 | 175.21 | 178.10 | 178.10 | 14,703 |
| 2026-07-29 | 184.41 | 184.41 | 175.56 | 176.54 | 176.54 | 40,346 |
| 2026-07-28 | 182.60 | 184.00 | 181.40 | 184.00 | 184.00 | 325,924 |
| 2026-07-27 | 181.34 | 182.66 | 179.87 | 181.96 | 181.96 | 66,450 |
| 2026-07-24 | 178.19 | 180.05 | 176.88 | 180.05 | 180.05 | 30,894 |
| 2026-07-23 | 175.80 | 178.30 | 175.65 | 178.30 | 178.30 | 80,520 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.5146 USD |
| 2026-04-01 | 0.5031 USD |
| 2026-01-02 | 0.5299 USD |
| 2025-10-02 | 0.5428 USD |
| 2025-07-01 | 0.5249 USD |
| 2025-04-02 | 0.5340 USD |
| 2025-01-02 | 0.4962 USD |
| 2024-10-02 | 0.4910 USD |
| 2024-07-03 | 0.4409 USD |
| 2024-04-03 | 0.3981 USD |
| 2024-01-03 | 0.3505 USD |
| 2023-10-04 | 0.3565 USD |
| 2023-07-04 | 0.3230 USD |
| 2023-04-04 | 0.3404 USD |
| 2023-01-04 | 0.3431 USD |
| 2022-10-04 | 0.3481 USD |
| 2022-07-04 | 0.3539 USD |
| 2022-04-04 | 0.3393 USD |
| 2022-01-04 | 0.3572 USD |
| 2021-10-04 | 0.3833 USD |
| 2021-07-05 | 0.4721 USD |
| 2021-07-02 | 0.3194 USD |
| 2021-04-05 | 0.4867 USD |
| 2021-04-01 | 0.3292 USD |
| 2021-01-04 | 0.3279 USD |
| 2020-10-05 | 2.5595 USD |
| 2020-10-02 | 1.5826 USD |
| 2020-07-02 | 1.5494 USD |
| 2020-04-02 | 1.6196 USD |
| 2020-01-02 | 1.2736 USD |
| 2019-10-02 | 1.1960 USD |
| 2019-07-04 | 1.5117 USD |
| 2019-04-03 | 1.5743 USD |
| 2019-01-02 | 1.4576 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.