JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 158.61 | 158.81 | 155.20 | 155.20 | 154.23 | 219,043 |
| 2026-01-26 | 158.35 | 159.40 | 156.92 | 158.60 | 157.61 | 32,896 |
| 2026-01-23 | 160.81 | 160.81 | 156.90 | 157.30 | 156.31 | 95,266 |
| 2026-01-22 | 161.30 | 163.39 | 160.00 | 160.00 | 159.00 | 68,962 |
| 2026-01-21 | 162.28 | 163.15 | 160.60 | 162.15 | 161.13 | 159,452 |
| 2026-01-20 | 166.00 | 166.89 | 162.48 | 163.80 | 162.77 | 243,273 |
| 2026-01-19 | 170.00 | 170.89 | 168.62 | 169.70 | 168.64 | 19,297 |
| 2026-01-16 | 167.78 | 171.20 | 166.24 | 171.20 | 170.13 | 315,657 |
| 2026-01-15 | 166.99 | 168.69 | 165.82 | 166.50 | 165.46 | 35,327 |
| 2026-01-14 | 170.00 | 170.00 | 164.80 | 167.67 | 166.62 | 54,374 |
| 2026-01-13 | 175.00 | 175.75 | 167.00 | 168.60 | 167.54 | 37,360 |
| 2026-01-12 | 172.80 | 175.17 | 171.91 | 174.98 | 173.88 | 20,622 |
| 2026-01-09 | 178.92 | 178.92 | 176.23 | 177.45 | 176.34 | 6,110 |
| 2026-01-08 | 175.38 | 178.52 | 175.38 | 177.36 | 176.25 | 12,962 |
| 2026-01-07 | 179.00 | 179.63 | 175.18 | 175.38 | 174.28 | 21,650 |
| 2026-01-06 | 178.73 | 180.61 | 178.07 | 179.60 | 178.47 | 28,876 |
| 2026-01-05 | 179.40 | 181.68 | 174.00 | 178.73 | 177.61 | 6,877 |
| 2026-01-02 | 176.39 | 177.63 | 174.04 | 177.63 | 176.52 | 13,500 |
| 2025-12-30 | 180.13 | 180.13 | 176.71 | 176.98 | 175.34 | 13,858 |
| 2025-12-29 | 182.00 | 182.68 | 180.09 | 180.09 | 178.43 | 6,324 |
| 2025-12-26 | 181.99 | 182.89 | 179.50 | 179.50 | 177.84 | 11,494 |
| 2025-12-23 | 180.12 | 181.37 | 179.53 | 181.15 | 179.48 | 11,086 |
| 2025-12-22 | 173.01 | 180.55 | 173.01 | 179.51 | 177.85 | 22,575 |
| 2025-12-19 | 173.99 | 176.00 | 172.31 | 175.69 | 174.07 | 20,285 |
| 2025-12-18 | 173.45 | 175.53 | 171.77 | 171.77 | 170.18 | 18,299 |
| 2025-12-17 | 172.22 | 175.25 | 172.22 | 173.44 | 171.84 | 33,224 |
| 2025-12-16 | 172.57 | 174.50 | 171.57 | 172.13 | 170.54 | 14,836 |
| 2025-12-15 | 173.85 | 174.16 | 172.00 | 172.56 | 170.96 | 20,377 |
| 2025-12-12 | 170.94 | 172.63 | 170.87 | 172.30 | 170.71 | 23,214 |
| 2025-12-11 | 166.91 | 171.70 | 166.91 | 171.00 | 169.42 | 19,628 |
| 2025-12-10 | 164.17 | 169.92 | 163.50 | 169.30 | 167.74 | 42,348 |
| 2025-12-09 | 171.85 | 173.36 | 163.30 | 164.40 | 162.88 | 80,968 |
| 2025-12-08 | 171.51 | 171.90 | 169.08 | 170.14 | 168.57 | 20,167 |
| 2025-12-05 | 168.88 | 172.99 | 167.45 | 171.51 | 169.92 | 36,998 |
| 2025-12-04 | 166.39 | 168.58 | 165.02 | 167.32 | 165.77 | 20,689 |
| 2025-12-03 | 165.03 | 165.79 | 162.98 | 165.26 | 163.73 | 27,537 |
| 2025-12-02 | 167.39 | 167.39 | 163.40 | 163.40 | 161.89 | 12,566 |
| 2025-12-01 | 166.80 | 167.28 | 165.05 | 165.05 | 163.52 | 102,401 |
| 2025-11-28 | 164.73 | 167.85 | 164.14 | 167.85 | 166.30 | 25,082 |
| 2025-11-27 | 162.72 | 164.51 | 162.72 | 163.61 | 162.10 | 7,236 |
| 2025-11-26 | 163.88 | 164.50 | 162.72 | 163.45 | 161.94 | 18,036 |
| 2025-11-25 | 161.77 | 163.88 | 159.88 | 163.88 | 162.37 | 11,966 |
| 2025-11-24 | 160.79 | 161.84 | 159.10 | 160.16 | 158.68 | 11,894 |
| 2025-11-21 | 161.01 | 162.59 | 158.60 | 160.56 | 159.08 | 27,312 |
| 2025-11-19 | 160.29 | 162.19 | 159.80 | 161.49 | 160.00 | 12,095 |
| 2025-11-18 | 158.51 | 160.90 | 158.51 | 159.62 | 158.14 | 8,273 |
| 2025-11-17 | 161.03 | 162.10 | 158.73 | 160.20 | 158.72 | 24,033 |
| 2025-11-14 | 162.99 | 163.67 | 159.50 | 161.44 | 159.95 | 54,492 |
| 2025-11-13 | 169.40 | 169.40 | 163.01 | 163.01 | 161.50 | 28,147 |
| 2025-11-12 | 166.99 | 170.40 | 166.20 | 169.40 | 167.83 | 32,540 |
| 2025-11-11 | 167.97 | 168.04 | 166.14 | 167.15 | 165.60 | 12,726 |
| 2025-11-10 | 167.03 | 169.55 | 166.98 | 167.97 | 166.42 | 11,627 |
| 2025-11-07 | 167.50 | 167.67 | 164.26 | 167.02 | 165.48 | 51,207 |
| 2025-11-06 | 166.51 | 168.19 | 165.84 | 167.05 | 165.51 | 42,707 |
| 2025-11-05 | 168.20 | 168.20 | 164.12 | 166.51 | 164.97 | 23,527 |
| 2025-11-04 | 164.97 | 168.20 | 164.43 | 168.20 | 166.65 | 24,693 |
| 2025-11-03 | 168.64 | 168.64 | 164.32 | 165.50 | 163.97 | 29,631 |
| 2025-10-31 | 165.94 | 168.44 | 163.29 | 166.98 | 165.44 | 17,346 |
| 2025-10-30 | 163.91 | 168.35 | 163.90 | 165.93 | 164.40 | 26,070 |
| 2025-10-29 | 164.77 | 164.77 | 162.03 | 162.63 | 161.13 | 22,737 |
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.