JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 116.70 | 116.95 | 115.82 | 116.19 | 113.04 | 7,701 |
| 2024-08-16 | 115.75 | 117.39 | 114.53 | 117.39 | 114.21 | 9,741 |
| 2024-08-15 | 116.00 | 117.11 | 115.41 | 116.36 | 113.20 | 24,779 |
| 2024-08-14 | 113.13 | 115.46 | 113.05 | 115.46 | 112.33 | 9,508 |
| 2024-08-13 | 113.28 | 114.15 | 112.75 | 113.35 | 110.28 | 11,592 |
| 2024-08-12 | 113.98 | 113.98 | 111.85 | 113.49 | 110.41 | 19,754 |
| 2024-08-09 | 113.00 | 113.99 | 111.88 | 113.99 | 110.90 | 7,320 |
| 2024-08-08 | 112.52 | 114.85 | 112.52 | 114.38 | 111.28 | 11,479 |
| 2024-08-07 | 113.19 | 115.14 | 112.84 | 113.15 | 110.08 | 21,310 |
| 2024-08-06 | 111.50 | 114.36 | 110.10 | 113.08 | 110.01 | 23,737 |
| 2024-08-05 | 110.02 | 112.90 | 110.00 | 112.48 | 109.43 | 29,183 |
| 2024-08-02 | 118.00 | 118.00 | 112.50 | 113.88 | 110.79 | 41,586 |
| 2024-08-01 | 120.80 | 121.23 | 118.23 | 120.00 | 116.75 | 46,170 |
| 2024-07-31 | 121.86 | 122.75 | 120.47 | 120.80 | 117.52 | 33,484 |
| 2024-07-30 | 119.05 | 121.92 | 119.05 | 121.86 | 118.55 | 50,536 |
| 2024-07-29 | 120.80 | 120.80 | 118.61 | 119.04 | 115.81 | 36,847 |
| 2024-07-26 | 118.00 | 120.60 | 118.00 | 120.17 | 116.91 | 31,826 |
| 2024-07-25 | 118.72 | 118.72 | 117.45 | 118.19 | 114.98 | 19,075 |
| 2024-07-24 | 117.87 | 119.54 | 117.86 | 118.52 | 115.31 | 21,950 |
| 2024-07-23 | 117.35 | 118.14 | 117.00 | 117.87 | 114.67 | 6,519 |
| 2024-07-22 | 117.55 | 118.15 | 116.65 | 117.10 | 113.92 | 12,988 |
| 2024-07-19 | 117.14 | 117.99 | 116.00 | 117.99 | 114.79 | 16,045 |
| 2024-07-18 | 118.90 | 120.18 | 116.65 | 117.55 | 114.36 | 47,151 |
| 2024-07-17 | 116.35 | 119.38 | 115.91 | 119.00 | 115.77 | 45,284 |
| 2024-07-16 | 114.56 | 116.30 | 112.55 | 115.73 | 112.59 | 24,794 |
| 2024-07-15 | 112.00 | 115.35 | 112.00 | 114.56 | 111.45 | 88,797 |
| 2024-07-12 | 112.80 | 113.21 | 110.37 | 111.19 | 108.17 | 36,950 |
| 2024-07-11 | 112.75 | 113.30 | 111.15 | 112.70 | 109.64 | 41,322 |
| 2024-07-10 | 112.21 | 112.60 | 110.86 | 112.52 | 109.47 | 10,747 |
| 2024-07-09 | 112.36 | 113.78 | 111.85 | 113.00 | 109.93 | 8,993 |
| 2024-07-08 | 112.33 | 113.65 | 111.50 | 112.06 | 109.02 | 35,640 |
| 2024-07-05 | 114.88 | 114.88 | 111.97 | 112.12 | 109.08 | 49,985 |
| 2024-07-04 | 115.62 | 117.98 | 115.41 | 116.35 | 113.19 | 2,582 |
| 2024-07-03 | 118.83 | 119.98 | 116.00 | 116.00 | 112.85 | 10,636 |
| 2024-07-02 | 116.62 | 118.35 | 115.90 | 118.21 | 114.57 | 82,899 |
| 2024-07-01 | 113.36 | 116.49 | 113.00 | 116.31 | 112.73 | 57,439 |
| 2024-06-28 | 110.30 | 113.41 | 110.30 | 113.36 | 109.87 | 19,987 |
| 2024-06-27 | 109.08 | 110.59 | 108.75 | 109.92 | 106.54 | 4,274 |
| 2024-06-26 | 108.79 | 109.20 | 108.10 | 109.08 | 105.73 | 11,864 |
| 2024-06-25 | 107.69 | 108.58 | 107.36 | 108.10 | 104.78 | 24,681 |
| 2024-06-24 | 107.05 | 107.44 | 106.26 | 107.44 | 104.14 | 14,567 |
| 2024-06-21 | 107.98 | 108.32 | 105.95 | 107.03 | 103.74 | 18,375 |
| 2024-06-20 | 107.80 | 108.68 | 106.42 | 108.42 | 105.09 | 19,734 |
| 2024-06-19 | 108.00 | 108.03 | 106.27 | 107.58 | 104.27 | 2,442 |
| 2024-06-18 | 105.80 | 107.20 | 105.21 | 107.02 | 103.73 | 11,244 |
| 2024-06-17 | 104.48 | 106.14 | 104.29 | 105.93 | 102.67 | 20,854 |
| 2024-06-14 | 102.75 | 104.52 | 102.60 | 103.73 | 100.54 | 19,877 |
| 2024-06-13 | 105.54 | 105.54 | 103.25 | 104.27 | 101.06 | 6,132 |
| 2024-06-12 | 104.36 | 105.52 | 103.25 | 103.85 | 100.66 | 18,767 |
| 2024-06-11 | 106.80 | 106.80 | 103.80 | 104.00 | 100.80 | 33,994 |
| 2024-06-10 | 106.92 | 107.96 | 106.44 | 106.80 | 103.52 | 19,863 |
| 2024-06-07 | 103.79 | 106.70 | 103.69 | 106.70 | 103.42 | 12,556 |
| 2024-06-06 | 104.10 | 104.52 | 102.75 | 103.79 | 100.60 | 19,380 |
| 2024-06-05 | 105.43 | 105.60 | 104.32 | 104.58 | 101.36 | 9,269 |
| 2024-06-04 | 105.70 | 106.16 | 104.84 | 105.20 | 101.96 | 12,865 |
| 2024-06-03 | 106.45 | 106.45 | 104.20 | 105.53 | 102.28 | 17,501 |
| 2024-05-31 | 103.73 | 106.23 | 103.73 | 106.23 | 102.96 | 27,454 |
| 2024-05-29 | 102.48 | 103.52 | 102.21 | 103.49 | 100.31 | 4,826 |
| 2024-05-28 | 103.16 | 103.28 | 102.20 | 103.10 | 99.929 | 8,355 |
| 2024-05-27 | 104.11 | 104.11 | 103.20 | 104.11 | 100.91 | 1,109 |
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.