JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 174.46 | 176.50 | 174.46 | 175.74 | 175.74 | 10,872 |
| 2026-07-21 | 171.95 | 175.40 | 171.79 | 174.35 | 174.35 | 20,894 |
| 2026-07-20 | 174.08 | 174.48 | 171.90 | 172.90 | 172.90 | 23,692 |
| 2026-07-17 | 176.97 | 176.97 | 171.99 | 174.07 | 174.07 | 20,952 |
| 2026-07-16 | 177.00 | 177.86 | 174.00 | 175.98 | 175.98 | 50,201 |
| 2026-07-15 | 173.00 | 178.00 | 173.00 | 175.92 | 175.92 | 23,300 |
| 2026-07-14 | 170.00 | 175.00 | 165.80 | 173.27 | 173.27 | 74,190 |
| 2026-07-13 | 172.90 | 173.60 | 170.58 | 171.00 | 171.00 | 17,057 |
| 2026-07-10 | 173.48 | 173.61 | 171.50 | 172.90 | 172.90 | 18,805 |
| 2026-07-09 | 169.86 | 172.50 | 169.86 | 171.96 | 171.96 | 35,853 |
| 2026-07-08 | 174.25 | 174.25 | 170.01 | 170.74 | 170.74 | 35,297 |
| 2026-07-07 | 174.72 | 176.00 | 173.50 | 174.79 | 174.79 | 9,596 |
| 2026-07-06 | 174.79 | 175.55 | 172.32 | 172.69 | 172.69 | 18,319 |
| 2026-07-03 | 175.01 | 175.01 | 171.02 | 173.67 | 173.67 | 7,764 |
| 2026-07-02 | 173.75 | 175.66 | 172.98 | 173.69 | 173.69 | 10,047 |
| 2026-07-01 | 169.82 | 174.18 | 168.89 | 173.22 | 172.71 | 46,612 |
| 2026-06-30 | 170.80 | 171.13 | 168.92 | 169.40 | 168.90 | 21,738 |
| 2026-06-29 | 170.17 | 172.06 | 169.51 | 170.30 | 169.79 | 42,204 |
| 2026-06-26 | 173.00 | 173.94 | 169.23 | 170.17 | 169.66 | 64,434 |
| 2026-06-25 | 173.68 | 178.00 | 173.38 | 174.24 | 173.72 | 38,169 |
| 2026-06-24 | 173.65 | 174.36 | 171.30 | 173.68 | 173.16 | 23,444 |
| 2026-06-23 | 170.00 | 173.50 | 169.97 | 173.04 | 172.53 | 11,450 |
| 2026-06-22 | 167.84 | 171.03 | 167.84 | 170.06 | 169.55 | 19,105 |
| 2026-06-19 | 167.02 | 168.83 | 165.98 | 168.27 | 167.77 | 10,851 |
| 2026-06-18 | 170.50 | 173.74 | 167.02 | 167.02 | 166.52 | 27,057 |
| 2026-06-17 | 167.73 | 170.73 | 167.09 | 170.10 | 169.59 | 54,037 |
| 2026-06-16 | 162.23 | 168.50 | 162.23 | 167.75 | 167.25 | 45,422 |
| 2026-06-15 | 164.07 | 164.07 | 161.65 | 161.90 | 161.42 | 15,140 |
| 2026-06-12 | 159.79 | 162.75 | 159.79 | 162.59 | 162.11 | 7,001 |
| 2026-06-11 | 160.28 | 160.76 | 159.16 | 159.78 | 159.31 | 22,970 |
| 2026-06-10 | 161.35 | 162.41 | 160.16 | 160.28 | 159.80 | 41,926 |
| 2026-06-09 | 161.94 | 163.25 | 160.40 | 161.40 | 160.92 | 33,695 |
| 2026-06-08 | 160.68 | 162.98 | 160.67 | 161.32 | 160.84 | 54,385 |
| 2026-06-05 | 158.08 | 161.06 | 158.08 | 159.82 | 159.35 | 72,303 |
| 2026-06-03 | 151.14 | 153.67 | 149.94 | 152.56 | 152.11 | 28,495 |
| 2026-06-02 | 150.14 | 151.53 | 148.11 | 151.15 | 150.70 | 15,350 |
| 2026-06-01 | 150.97 | 151.06 | 148.50 | 148.66 | 148.22 | 266,629 |
| 2026-05-29 | 151.00 | 151.08 | 149.50 | 150.98 | 150.53 | 12,183 |
| 2026-05-28 | 152.58 | 152.58 | 148.80 | 149.27 | 148.83 | 14,682 |
| 2026-05-27 | 155.10 | 155.10 | 149.51 | 151.06 | 150.61 | 26,360 |
| 2026-05-26 | 155.08 | 155.45 | 153.50 | 153.57 | 153.11 | 12,818 |
| 2026-05-25 | 154.73 | 155.16 | 152.69 | 154.40 | 153.94 | 16,473 |
| 2026-05-22 | 152.02 | 154.15 | 152.02 | 153.25 | 152.79 | 19,459 |
| 2026-05-21 | 151.00 | 152.02 | 150.40 | 152.02 | 151.57 | 13,798 |
| 2026-05-20 | 149.25 | 151.51 | 148.48 | 150.66 | 150.21 | 25,078 |
| 2026-05-19 | 150.33 | 151.72 | 148.95 | 149.24 | 148.80 | 10,781 |
| 2026-05-18 | 150.89 | 150.89 | 149.25 | 150.32 | 149.87 | 7,908 |
| 2026-05-15 | 151.37 | 151.69 | 150.52 | 150.89 | 150.44 | 11,211 |
| 2026-05-14 | 152.01 | 152.01 | 149.55 | 149.97 | 149.52 | 8,907 |
| 2026-05-13 | 148.36 | 150.86 | 147.75 | 150.50 | 150.05 | 17,425 |
| 2026-05-12 | 146.41 | 149.73 | 145.00 | 149.13 | 148.69 | 34,696 |
| 2026-05-11 | 148.67 | 148.67 | 146.41 | 146.78 | 146.34 | 24,438 |
| 2026-05-08 | 151.00 | 151.32 | 147.40 | 148.67 | 148.23 | 84,036 |
| 2026-05-07 | 155.60 | 155.60 | 150.83 | 151.31 | 150.86 | 23,165 |
| 2026-05-06 | 152.92 | 155.58 | 152.92 | 155.17 | 154.71 | 16,676 |
| 2026-05-05 | 153.12 | 153.12 | 151.20 | 151.95 | 151.50 | 19,325 |
| 2026-05-04 | 154.50 | 154.50 | 152.02 | 153.20 | 152.74 | 22,560 |
| 2026-04-30 | 152.80 | 156.41 | 152.80 | 154.50 | 154.04 | 37,944 |
| 2026-04-29 | 154.77 | 155.66 | 153.72 | 154.74 | 154.28 | 9,835 |
| 2026-04-28 | 156.00 | 157.18 | 154.80 | 155.25 | 154.79 | 42,537 |
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.