JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 90.750 | 91.900 | 90.530 | 91.210 | 88.055 | 3,014 |
| 2024-02-27 | 91.090 | 91.280 | 90.050 | 90.620 | 87.485 | 7,649 |
| 2024-02-26 | 91.860 | 92.000 | 90.970 | 92.000 | 88.817 | 4,152 |
| 2024-02-23 | 91.500 | 92.560 | 90.890 | 91.860 | 88.682 | 16,983 |
| 2024-02-22 | 89.440 | 91.020 | 89.440 | 90.760 | 87.620 | 7,681 |
| 2024-02-21 | 89.990 | 89.990 | 88.000 | 89.080 | 85.998 | 1,391 |
| 2024-02-20 | 89.050 | 89.140 | 87.720 | 88.400 | 85.342 | 3,984 |
| 2024-02-19 | 90.000 | 90.000 | 88.130 | 89.540 | 86.443 | 5,194 |
| 2024-02-16 | 89.360 | 89.760 | 88.250 | 88.250 | 85.197 | 1,409 |
| 2024-02-15 | 87.230 | 89.670 | 87.230 | 89.360 | 86.269 | 7,166 |
| 2024-02-14 | 87.120 | 87.480 | 86.760 | 87.230 | 84.212 | 1,728 |
| 2024-02-09 | 87.440 | 87.440 | 86.280 | 86.840 | 83.836 | 7,126 |
| 2024-02-08 | 87.500 | 87.500 | 86.730 | 87.440 | 84.415 | 2,783 |
| 2024-02-07 | 86.460 | 87.480 | 86.330 | 87.240 | 84.222 | 5,915 |
| 2024-02-06 | 86.800 | 87.500 | 86.180 | 86.460 | 83.469 | 2,242 |
| 2024-02-05 | 86.760 | 87.330 | 86.620 | 86.800 | 83.797 | 4,361 |
| 2024-02-02 | 84.890 | 87.330 | 84.890 | 86.930 | 83.923 | 44,801 |
| 2024-02-01 | 88.330 | 88.330 | 84.300 | 85.170 | 82.224 | 5,300 |
| 2024-01-31 | 87.530 | 87.770 | 86.490 | 86.590 | 83.595 | 14,921 |
| 2024-01-30 | 85.130 | 87.410 | 85.130 | 87.280 | 84.261 | 6,690 |
| 2024-01-29 | 83.030 | 85.330 | 83.030 | 85.130 | 82.185 | 3,424 |
| 2024-01-26 | 85.000 | 85.260 | 84.400 | 84.590 | 81.664 | 8,129 |
| 2024-01-25 | 83.710 | 85.030 | 83.710 | 84.860 | 81.924 | 1,956 |
| 2024-01-24 | 83.450 | 84.300 | 83.000 | 83.700 | 80.805 | 4,554 |
| 2024-01-23 | 85.240 | 85.240 | 83.450 | 83.450 | 80.563 | 2,524 |
| 2024-01-22 | 84.930 | 85.160 | 84.020 | 84.600 | 81.673 | 16,628 |
| 2024-01-19 | 84.070 | 84.070 | 82.180 | 83.710 | 80.814 | 2,145 |
| 2024-01-18 | 82.250 | 82.680 | 81.700 | 82.420 | 79.569 | 902 |
| 2024-01-17 | 82.400 | 83.520 | 82.020 | 82.210 | 79.366 | 10,403 |
| 2024-01-16 | 82.960 | 82.960 | 80.670 | 82.560 | 79.704 | 7,424 |
| 2024-01-15 | 81.980 | 83.100 | 79.000 | 82.970 | 80.100 | 11,801 |
| 2024-01-12 | 84.000 | 85.250 | 81.980 | 81.980 | 79.144 | 4,866 |
| 2024-01-11 | 83.400 | 83.400 | 82.240 | 82.920 | 80.052 | 2,485 |
| 2024-01-10 | 83.610 | 83.610 | 82.610 | 83.400 | 80.515 | 3,770 |
| 2024-01-09 | 83.690 | 84.080 | 83.310 | 83.610 | 80.718 | 6,071 |
| 2024-01-08 | 84.080 | 84.430 | 82.630 | 83.690 | 80.795 | 2,291 |
| 2024-01-05 | 83.950 | 84.440 | 83.470 | 83.870 | 80.969 | 2,933 |
| 2024-01-04 | 84.030 | 85.070 | 83.790 | 83.950 | 81.046 | 3,124 |
| 2024-01-03 | 84.650 | 84.690 | 83.420 | 84.140 | 81.229 | 16,677 |
| 2024-01-02 | 82.100 | 84.660 | 82.100 | 84.660 | 81.393 | 62,000 |
| 2023-12-28 | 82.000 | 82.950 | 81.840 | 82.100 | 78.932 | 17,453 |
| 2023-12-27 | 81.110 | 81.740 | 81.040 | 81.480 | 78.336 | 1,491 |
| 2023-12-26 | 81.830 | 81.830 | 80.850 | 81.110 | 77.980 | 2,491 |
| 2023-12-22 | 81.410 | 81.830 | 81.300 | 81.330 | 78.191 | 7,821 |
| 2023-12-21 | 83.000 | 83.000 | 81.000 | 81.410 | 78.268 | 3,488 |
| 2023-12-20 | 82.390 | 82.840 | 81.520 | 82.050 | 78.884 | 6,806 |
| 2023-12-19 | 80.840 | 82.390 | 80.650 | 82.390 | 79.211 | 3,115 |
| 2023-12-18 | 81.440 | 82.400 | 81.150 | 81.360 | 78.220 | 4,297 |
| 2023-12-15 | 80.680 | 81.610 | 80.000 | 81.440 | 78.297 | 7,269 |
| 2023-12-14 | 79.110 | 80.680 | 79.000 | 80.430 | 77.326 | 8,907 |
| 2023-12-13 | 79.700 | 79.910 | 78.860 | 78.860 | 75.817 | 11,490 |
| 2023-12-12 | 78.490 | 79.790 | 78.490 | 79.620 | 76.547 | 6,322 |
| 2023-12-11 | 78.000 | 78.640 | 78.000 | 78.480 | 75.451 | 4,425 |
| 2023-12-08 | 76.830 | 78.170 | 76.660 | 77.980 | 74.971 | 3,556 |
| 2023-12-07 | 76.370 | 77.200 | 76.370 | 76.740 | 73.779 | 2,364 |
| 2023-12-06 | 78.000 | 78.000 | 76.370 | 76.370 | 73.423 | 5,632 |
| 2023-12-05 | 78.000 | 78.350 | 77.550 | 77.620 | 74.625 | 11,338 |
| 2023-12-04 | 76.510 | 78.020 | 76.450 | 77.890 | 74.884 | 46,623 |
| 2023-12-01 | 76.540 | 77.130 | 76.450 | 76.510 | 73.558 | 24,121 |
| 2023-11-30 | 75.460 | 76.730 | 75.460 | 76.540 | 73.586 | 7,000 |
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.