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 |
| 2025-10-17 | 163.62 | 163.80 | 159.55 | 160.45 | 158.97 | 27,606 |
| 2025-10-16 | 168.36 | 168.36 | 161.72 | 162.21 | 160.71 | 30,380 |
| 2025-10-15 | 166.11 | 169.85 | 166.09 | 167.50 | 165.95 | 20,685 |
| 2025-10-14 | 167.92 | 168.64 | 161.82 | 165.44 | 163.91 | 118,310 |
| 2025-10-13 | 164.58 | 169.27 | 164.58 | 167.79 | 166.24 | 26,642 |
| 2025-10-10 | 163.20 | 169.07 | 163.20 | 164.55 | 163.03 | 43,378 |
| 2025-10-09 | 163.00 | 165.10 | 162.14 | 164.02 | 162.50 | 6,080 |
| 2025-10-08 | 165.28 | 165.28 | 162.25 | 162.80 | 161.30 | 19,964 |
| 2025-10-07 | 165.39 | 165.52 | 162.99 | 165.50 | 163.97 | 37,991 |
| 2025-10-06 | 166.54 | 166.54 | 162.54 | 163.65 | 162.14 | 42,851 |
| 2025-10-03 | 164.32 | 167.00 | 164.05 | 166.55 | 165.01 | 16,680 |
| 2025-10-02 | 165.21 | 165.81 | 163.62 | 164.09 | 162.57 | 46,493 |
| 2025-10-01 | 169.29 | 169.29 | 163.70 | 165.40 | 163.33 | 33,225 |
| 2025-09-30 | 166.92 | 168.63 | 165.31 | 167.76 | 165.66 | 19,921 |
| 2025-09-29 | 169.65 | 169.65 | 166.79 | 167.40 | 165.31 | 15,449 |
| 2025-09-26 | 168.64 | 169.65 | 167.82 | 168.63 | 166.52 | 13,553 |
| 2025-09-25 | 167.40 | 168.95 | 166.11 | 168.95 | 166.84 | 16,416 |
| 2025-09-24 | 167.36 | 167.93 | 165.81 | 167.40 | 165.31 | 18,480 |
| 2025-09-23 | 166.01 | 168.46 | 164.29 | 166.98 | 164.89 | 12,164 |
| 2025-09-22 | 166.73 | 167.73 | 165.01 | 166.00 | 163.93 | 27,271 |
| 2025-09-19 | 167.41 | 167.71 | 164.43 | 166.80 | 164.72 | 48,073 |
| 2025-09-18 | 163.88 | 166.55 | 163.88 | 166.55 | 164.47 | 16,781 |
| 2025-09-17 | 164.88 | 165.70 | 163.50 | 165.38 | 163.31 | 22,661 |
| 2025-09-16 | 163.53 | 164.49 | 162.84 | 163.50 | 161.46 | 17,689 |
| 2025-09-15 | 164.41 | 164.80 | 163.36 | 164.44 | 162.39 | 10,101 |
| 2025-09-12 | 164.00 | 164.40 | 162.89 | 164.14 | 162.09 | 9,180 |
| 2025-09-11 | 161.71 | 164.73 | 161.71 | 164.01 | 161.96 | 28,095 |
| 2025-09-10 | 162.14 | 162.94 | 159.80 | 162.52 | 160.49 | 7,842 |
| 2025-09-09 | 158.58 | 162.23 | 158.58 | 161.35 | 159.33 | 29,662 |
| 2025-09-08 | 159.77 | 160.72 | 158.12 | 158.56 | 156.58 | 7,862 |
| 2025-09-05 | 164.08 | 164.42 | 158.97 | 159.77 | 157.77 | 31,629 |
| 2025-09-04 | 163.70 | 165.83 | 163.10 | 164.63 | 162.57 | 19,334 |
| 2025-09-03 | 163.81 | 163.81 | 161.80 | 162.49 | 160.46 | 9,521 |
| 2025-09-02 | 164.84 | 164.84 | 161.50 | 163.82 | 161.77 | 20,838 |
| 2025-09-01 | 165.17 | 168.50 | 162.82 | 165.26 | 163.20 | 34,003 |
| 2025-08-29 | 162.90 | 164.28 | 162.48 | 162.73 | 160.70 | 20,798 |
| 2025-08-28 | 162.67 | 162.93 | 161.80 | 162.20 | 160.17 | 12,260 |
| 2025-08-27 | 162.00 | 163.84 | 161.92 | 162.82 | 160.79 | 21,927 |
| 2025-08-26 | 159.54 | 162.16 | 158.90 | 162.00 | 159.98 | 18,287 |
| 2025-08-25 | 160.75 | 161.26 | 159.04 | 159.54 | 157.55 | 20,281 |
| 2025-08-22 | 159.38 | 161.32 | 158.00 | 161.32 | 159.30 | 28,031 |
| 2025-08-21 | 159.88 | 160.85 | 159.01 | 159.24 | 157.25 | 9,542 |
| 2025-08-20 | 158.66 | 160.79 | 157.50 | 159.88 | 157.88 | 24,595 |
| 2025-08-19 | 159.28 | 160.45 | 158.20 | 160.08 | 158.08 | 12,444 |
| 2025-08-18 | 156.00 | 159.28 | 156.00 | 159.28 | 157.29 | 11,739 |
| 2025-08-15 | 159.30 | 159.30 | 156.16 | 156.16 | 154.21 | 18,134 |
| 2025-08-14 | 156.22 | 159.30 | 156.21 | 159.30 | 157.31 | 13,100 |
| 2025-08-13 | 158.30 | 158.85 | 155.12 | 156.22 | 154.27 | 19,398 |
| 2025-08-12 | 156.41 | 159.43 | 156.41 | 157.61 | 155.64 | 19,146 |
| 2025-08-11 | 157.10 | 158.45 | 157.10 | 157.35 | 155.38 | 38,975 |
| 2025-08-08 | 156.10 | 158.10 | 154.40 | 156.50 | 154.54 | 16,899 |
| 2025-08-07 | 160.31 | 160.55 | 155.25 | 156.09 | 154.14 | 15,949 |
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.