JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 164.77 | 164.77 | 162.03 | 162.63 | 161.13 | 22,737 |
| 2025-10-28 | 164.16 | 165.47 | 162.75 | 163.14 | 161.63 | 16,365 |
| 2025-10-27 | 158.83 | 164.23 | 158.83 | 164.23 | 162.71 | 32,241 |
| 2025-10-24 | 158.29 | 163.04 | 158.29 | 161.97 | 160.47 | 21,551 |
| 2025-10-23 | 159.04 | 159.55 | 158.15 | 158.29 | 156.83 | 17,638 |
| 2025-10-22 | 159.62 | 160.54 | 157.23 | 159.05 | 157.58 | 13,065 |
| 2025-10-21 | 163.23 | 164.00 | 159.92 | 159.92 | 158.44 | 17,212 |
| 2025-10-20 | 160.45 | 162.95 | 160.09 | 162.16 | 160.66 | 20,644 |
← NewerPage 5 of 5 · 248 trading days
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.