JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 101.70 | 103.68 | 101.28 | 103.60 | 100.41 | 14,569 |
| 2024-05-23 | 103.73 | 103.73 | 100.93 | 101.70 | 98.572 | 11,191 |
| 2024-05-22 | 102.14 | 103.60 | 101.88 | 102.22 | 99.076 | 14,671 |
| 2024-05-21 | 99.960 | 102.14 | 99.600 | 102.14 | 98.999 | 21,674 |
| 2024-05-20 | 105.00 | 105.39 | 99.600 | 99.600 | 96.537 | 23,599 |
| 2024-05-17 | 103.01 | 104.69 | 103.01 | 104.20 | 101.00 | 1,719 |
| 2024-05-16 | 103.41 | 104.80 | 103.08 | 104.06 | 100.86 | 14,579 |
| 2024-05-15 | 103.80 | 104.15 | 102.60 | 102.73 | 99.571 | 7,930 |
| 2024-05-14 | 101.50 | 103.14 | 101.50 | 103.00 | 99.832 | 3,279 |
| 2024-05-13 | 102.68 | 102.72 | 101.80 | 102.30 | 99.154 | 2,523 |
| 2024-05-10 | 101.65 | 102.62 | 101.45 | 102.47 | 99.319 | 6,076 |
| 2024-05-09 | 99.710 | 101.88 | 99.710 | 101.25 | 98.136 | 12,350 |
| 2024-05-08 | 96.800 | 100.12 | 96.800 | 99.300 | 96.246 | 7,439 |
| 2024-05-07 | 96.700 | 97.600 | 96.700 | 97.090 | 94.104 | 4,078 |
| 2024-05-06 | 96.410 | 97.560 | 96.180 | 97.290 | 94.298 | 3,967 |
| 2024-05-03 | 97.930 | 97.930 | 95.510 | 96.400 | 93.435 | 7,114 |
| 2024-05-02 | 99.100 | 99.490 | 96.800 | 97.930 | 94.918 | 21,529 |
| 2024-04-30 | 99.020 | 100.93 | 99.020 | 99.100 | 96.052 | 4,137 |
| 2024-04-29 | 99.420 | 99.980 | 98.230 | 99.020 | 95.975 | 14,856 |
| 2024-04-26 | 99.480 | 99.680 | 98.860 | 99.340 | 96.285 | 2,829 |
| 2024-04-25 | 99.490 | 100.16 | 98.810 | 99.920 | 96.847 | 5,965 |
| 2024-04-24 | 98.300 | 99.490 | 98.260 | 99.490 | 96.430 | 3,601 |
| 2024-04-23 | 97.010 | 99.140 | 97.010 | 98.220 | 95.199 | 8,319 |
| 2024-04-22 | 97.000 | 98.280 | 96.760 | 98.000 | 94.986 | 7,296 |
| 2024-04-19 | 95.000 | 96.700 | 95.000 | 96.160 | 93.203 | 9,455 |
| 2024-04-18 | 94.780 | 96.360 | 94.500 | 94.990 | 92.069 | 5,080 |
| 2024-04-17 | 95.370 | 95.600 | 93.930 | 94.780 | 91.865 | 2,015 |
| 2024-04-16 | 96.000 | 96.260 | 94.750 | 95.370 | 92.437 | 18,874 |
| 2024-04-15 | 94.080 | 96.880 | 94.080 | 95.180 | 92.253 | 5,636 |
| 2024-04-12 | 96.940 | 97.300 | 93.500 | 93.890 | 91.003 | 21,741 |
| 2024-04-11 | 99.390 | 99.980 | 98.330 | 99.710 | 96.644 | 9,435 |
| 2024-04-10 | 98.400 | 99.630 | 98.400 | 99.390 | 96.333 | 2,440 |
| 2024-04-09 | 100.00 | 100.00 | 97.650 | 98.490 | 95.461 | 24,927 |
| 2024-04-08 | 100.35 | 100.52 | 99.550 | 99.920 | 96.847 | 4,626 |
| 2024-04-05 | 97.770 | 100.51 | 97.760 | 100.35 | 97.264 | 17,692 |
| 2024-04-04 | 99.990 | 100.62 | 98.900 | 99.180 | 96.130 | 7,170 |
| 2024-04-03 | 100.48 | 101.46 | 99.600 | 99.880 | 96.808 | 14,361 |
| 2024-04-02 | 100.70 | 100.80 | 99.640 | 100.48 | 97.004 | 4,719 |
| 2024-04-01 | 100.67 | 101.10 | 100.12 | 100.77 | 97.284 | 20,916 |
| 2024-03-28 | 99.790 | 100.72 | 98.990 | 100.65 | 97.168 | 15,712 |
| 2024-03-27 | 97.920 | 99.790 | 97.850 | 99.790 | 96.338 | 61,617 |
| 2024-03-26 | 97.000 | 98.080 | 96.880 | 97.850 | 94.465 | 6,172 |
| 2024-03-25 | 98.500 | 98.500 | 96.680 | 96.980 | 93.625 | 4,511 |
| 2024-03-22 | 99.010 | 100.03 | 98.480 | 98.500 | 95.093 | 1,989 |
| 2024-03-21 | 97.890 | 99.500 | 97.680 | 98.900 | 95.479 | 25,963 |
| 2024-03-20 | 97.600 | 97.960 | 97.190 | 97.890 | 94.504 | 16,636 |
| 2024-03-19 | 96.990 | 97.590 | 96.600 | 97.220 | 93.857 | 23,217 |
| 2024-03-18 | 94.990 | 96.990 | 94.990 | 96.990 | 93.635 | 74,851 |
| 2024-03-15 | 93.690 | 95.360 | 93.370 | 95.010 | 91.723 | 7,985 |
| 2024-03-14 | 95.390 | 95.390 | 93.490 | 93.490 | 90.256 | 2,953 |
| 2024-03-13 | 94.680 | 95.480 | 94.520 | 95.440 | 92.138 | 10,325 |
| 2024-03-12 | 93.920 | 94.680 | 93.920 | 94.600 | 91.327 | 7,897 |
| 2024-03-11 | 93.920 | 93.920 | 92.580 | 93.460 | 90.227 | 4,386 |
| 2024-03-08 | 92.760 | 94.590 | 92.760 | 93.920 | 90.671 | 1,893 |
| 2024-03-07 | 93.840 | 94.000 | 92.190 | 92.750 | 89.541 | 9,193 |
| 2024-03-06 | 93.870 | 93.990 | 92.740 | 93.640 | 90.401 | 19,621 |
| 2024-03-05 | 92.530 | 93.680 | 92.170 | 93.200 | 89.976 | 5,182 |
| 2024-03-04 | 91.920 | 92.780 | 91.150 | 92.530 | 89.329 | 55,536 |
| 2024-03-01 | 92.070 | 92.430 | 91.280 | 91.930 | 88.750 | 60,377 |
| 2024-02-29 | 91.900 | 92.580 | 91.490 | 92.070 | 88.885 | 26,284 |
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.