JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 154.86 | 155.62 | 152.11 | 154.74 | 154.28 | 31,359 |
| 2026-04-24 | 156.00 | 156.00 | 153.71 | 154.86 | 154.40 | 34,368 |
| 2026-04-23 | 155.36 | 156.21 | 154.22 | 155.20 | 154.74 | 36,765 |
| 2026-04-22 | 157.10 | 157.22 | 155.01 | 155.36 | 154.90 | 10,722 |
| 2026-04-20 | 155.10 | 157.53 | 154.11 | 157.10 | 156.63 | 24,777 |
| 2026-04-17 | 155.74 | 156.97 | 154.28 | 154.28 | 153.82 | 22,419 |
| 2026-04-16 | 153.12 | 155.06 | 152.48 | 154.67 | 154.21 | 29,694 |
| 2026-04-15 | 156.99 | 156.99 | 152.02 | 153.25 | 152.79 | 50,939 |
| 2026-04-14 | 155.00 | 156.87 | 154.02 | 155.35 | 154.89 | 13,998 |
| 2026-04-13 | 152.51 | 156.43 | 152.51 | 156.09 | 155.63 | 24,443 |
| 2026-04-10 | 155.20 | 155.99 | 154.06 | 155.56 | 155.10 | 28,606 |
| 2026-04-09 | 156.73 | 157.67 | 155.54 | 157.33 | 156.86 | 14,947 |
| 2026-04-08 | 154.00 | 157.79 | 154.00 | 156.73 | 156.26 | 49,261 |
| 2026-04-07 | 152.10 | 153.50 | 151.03 | 153.43 | 152.97 | 17,769 |
| 2026-04-06 | 150.50 | 152.80 | 150.50 | 151.92 | 151.47 | 23,689 |
| 2026-04-02 | 151.68 | 152.02 | 148.93 | 151.43 | 150.98 | 34,373 |
| 2026-04-01 | 151.62 | 153.99 | 151.15 | 152.21 | 151.76 | 35,526 |
| 2026-03-31 | 150.54 | 152.99 | 149.18 | 152.10 | 151.15 | 21,542 |
| 2026-03-30 | 148.76 | 150.35 | 148.53 | 148.54 | 147.61 | 13,380 |
| 2026-03-27 | 151.00 | 152.39 | 147.63 | 147.63 | 146.70 | 25,519 |
| 2026-03-26 | 151.61 | 154.11 | 151.61 | 152.95 | 151.99 | 23,029 |
| 2026-03-25 | 154.00 | 155.50 | 153.16 | 154.30 | 153.33 | 25,423 |
| 2026-03-24 | 153.42 | 155.00 | 150.82 | 153.81 | 152.85 | 18,705 |
| 2026-03-23 | 153.77 | 155.50 | 151.90 | 151.90 | 150.95 | 42,151 |
| 2026-03-20 | 152.00 | 153.72 | 150.79 | 153.14 | 152.18 | 58,949 |
| 2026-03-19 | 150.90 | 152.50 | 149.70 | 150.98 | 150.03 | 21,145 |
| 2026-03-18 | 150.76 | 151.00 | 148.98 | 151.00 | 150.05 | 29,764 |
| 2026-03-17 | 151.49 | 151.62 | 148.69 | 149.33 | 148.39 | 24,384 |
| 2026-03-16 | 151.48 | 151.92 | 149.54 | 150.10 | 149.16 | 30,478 |
| 2026-03-13 | 147.96 | 151.36 | 147.96 | 151.14 | 150.19 | 58,756 |
| 2026-03-12 | 147.14 | 148.52 | 145.59 | 147.93 | 147.00 | 76,262 |
| 2026-03-11 | 149.50 | 149.55 | 147.02 | 148.30 | 147.37 | 20,713 |
| 2026-03-10 | 149.10 | 150.79 | 148.85 | 149.30 | 148.36 | 36,032 |
| 2026-03-09 | 149.90 | 150.34 | 146.59 | 149.20 | 148.26 | 78,377 |
| 2026-03-06 | 155.20 | 155.20 | 150.40 | 151.35 | 150.40 | 26,093 |
| 2026-03-05 | 156.14 | 158.06 | 154.16 | 154.36 | 153.39 | 30,120 |
| 2026-03-04 | 157.11 | 157.50 | 154.39 | 156.14 | 155.16 | 34,672 |
| 2026-03-03 | 154.48 | 159.10 | 152.84 | 158.65 | 157.66 | 80,632 |
| 2026-03-02 | 152.84 | 155.48 | 152.50 | 153.00 | 152.04 | 47,481 |
| 2026-02-27 | 156.85 | 156.85 | 151.44 | 152.54 | 151.58 | 130,358 |
| 2026-02-26 | 155.11 | 158.54 | 155.11 | 156.85 | 155.87 | 50,856 |
| 2026-02-25 | 153.00 | 155.68 | 152.84 | 155.10 | 154.13 | 50,114 |
| 2026-02-24 | 153.50 | 154.50 | 150.72 | 152.80 | 151.84 | 203,793 |
| 2026-02-23 | 160.39 | 160.39 | 152.66 | 153.50 | 152.54 | 218,758 |
| 2026-02-20 | 160.80 | 161.80 | 159.00 | 160.64 | 159.63 | 41,794 |
| 2026-02-19 | 163.18 | 163.18 | 159.30 | 160.44 | 159.43 | 76,865 |
| 2026-02-18 | 160.87 | 163.20 | 160.87 | 161.65 | 160.64 | 83,174 |
| 2026-02-13 | 157.80 | 159.19 | 154.85 | 158.93 | 157.93 | 70,840 |
| 2026-02-12 | 161.09 | 162.28 | 156.30 | 156.80 | 155.82 | 107,893 |
| 2026-02-11 | 165.14 | 168.50 | 160.36 | 161.00 | 159.99 | 147,407 |
| 2026-02-10 | 167.50 | 169.81 | 164.25 | 165.14 | 164.10 | 98,183 |
| 2026-02-09 | 165.55 | 169.19 | 165.55 | 167.55 | 166.50 | 39,299 |
| 2026-02-06 | 164.00 | 168.99 | 163.01 | 168.93 | 167.87 | 340,797 |
| 2026-02-05 | 164.00 | 166.08 | 160.56 | 162.90 | 161.88 | 103,546 |
| 2026-02-04 | 165.29 | 167.36 | 163.75 | 166.20 | 165.16 | 102,149 |
| 2026-02-03 | 161.48 | 165.29 | 160.80 | 165.29 | 164.25 | 101,764 |
| 2026-02-02 | 160.75 | 162.69 | 158.90 | 162.29 | 161.27 | 83,709 |
| 2026-01-30 | 159.69 | 161.09 | 158.92 | 160.77 | 159.76 | 51,456 |
| 2026-01-29 | 156.99 | 159.82 | 156.00 | 159.69 | 158.69 | 51,746 |
| 2026-01-28 | 155.20 | 157.25 | 154.53 | 156.99 | 156.01 | 36,408 |
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.