JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 160.00 | 160.35 | 158.42 | 158.42 | 156.44 | 9,931 |
| 2025-08-05 | 162.20 | 162.45 | 158.26 | 159.27 | 157.28 | 8,925 |
| 2025-08-04 | 160.36 | 162.20 | 159.59 | 162.20 | 160.17 | 15,162 |
| 2025-08-01 | 163.40 | 163.40 | 157.35 | 160.91 | 158.90 | 74,183 |
| 2025-07-31 | 168.04 | 169.00 | 165.15 | 165.43 | 163.36 | 16,060 |
| 2025-07-30 | 165.80 | 168.50 | 165.76 | 166.38 | 164.30 | 19,483 |
| 2025-07-29 | 167.44 | 168.52 | 164.92 | 164.92 | 162.86 | 19,031 |
| 2025-07-28 | 165.98 | 167.44 | 165.75 | 167.44 | 165.35 | 25,331 |
| 2025-07-25 | 163.51 | 166.05 | 163.51 | 164.80 | 162.74 | 19,942 |
| 2025-07-24 | 164.09 | 165.65 | 162.96 | 163.41 | 161.37 | 18,505 |
| 2025-07-23 | 163.88 | 164.09 | 162.51 | 164.09 | 162.04 | 14,736 |
| 2025-07-22 | 161.51 | 163.20 | 161.50 | 162.73 | 160.70 | 26,067 |
| 2025-07-21 | 162.01 | 163.43 | 161.16 | 161.16 | 159.15 | 22,311 |
| 2025-07-18 | 161.77 | 163.24 | 159.76 | 162.83 | 160.80 | 23,073 |
| 2025-07-17 | 161.49 | 161.73 | 158.42 | 160.15 | 158.15 | 19,548 |
| 2025-07-16 | 159.99 | 162.40 | 157.55 | 158.50 | 156.52 | 25,538 |
| 2025-07-15 | 159.66 | 161.39 | 158.40 | 158.40 | 156.42 | 20,519 |
| 2025-07-14 | 158.71 | 161.65 | 158.71 | 160.86 | 158.85 | 9,489 |
| 2025-07-11 | 158.97 | 159.99 | 158.20 | 158.71 | 156.73 | 99,087 |
| 2025-07-10 | 157.45 | 160.62 | 156.76 | 160.62 | 158.61 | 35,266 |
| 2025-07-09 | 156.00 | 156.85 | 154.11 | 155.93 | 153.98 | 26,685 |
| 2025-07-08 | 158.11 | 158.40 | 153.31 | 153.60 | 151.68 | 22,659 |
| 2025-07-07 | 158.86 | 161.48 | 158.86 | 160.04 | 158.04 | 12,821 |
| 2025-07-04 | 160.28 | 160.36 | 158.32 | 158.35 | 156.37 | 5,966 |
| 2025-07-03 | 158.38 | 161.48 | 158.17 | 160.49 | 158.48 | 20,092 |
| 2025-07-02 | 159.73 | 159.73 | 156.56 | 158.38 | 156.40 | 53,562 |
| 2025-07-01 | 157.56 | 159.25 | 156.40 | 158.12 | 156.14 | 22,240 |
| 2025-06-30 | 157.85 | 159.95 | 156.66 | 157.56 | 155.07 | 13,194 |
| 2025-06-27 | 158.08 | 158.40 | 156.20 | 156.28 | 153.81 | 22,012 |
| 2025-06-26 | 157.60 | 159.18 | 157.28 | 158.45 | 155.95 | 15,243 |
| 2025-06-25 | 155.11 | 158.00 | 155.11 | 157.60 | 155.11 | 11,147 |
| 2025-06-24 | 153.49 | 156.13 | 153.49 | 155.01 | 152.56 | 38,292 |
| 2025-06-23 | 152.40 | 153.20 | 150.31 | 152.02 | 149.62 | 11,057 |
| 2025-06-20 | 150.30 | 152.45 | 150.30 | 152.40 | 149.99 | 23,609 |
| 2025-06-18 | 148.48 | 152.59 | 147.90 | 150.69 | 148.31 | 6,154 |
| 2025-06-17 | 148.80 | 148.80 | 146.80 | 148.00 | 145.66 | 5,718 |
| 2025-06-16 | 146.75 | 150.00 | 146.75 | 148.80 | 146.45 | 13,243 |
| 2025-06-13 | 146.02 | 148.17 | 145.95 | 146.76 | 144.44 | 27,820 |
| 2025-06-12 | 148.32 | 148.76 | 146.83 | 148.17 | 145.83 | 20,358 |
| 2025-06-11 | 150.00 | 150.00 | 147.90 | 148.32 | 145.98 | 13,039 |
| 2025-06-10 | 148.40 | 150.00 | 147.47 | 150.00 | 147.63 | 18,256 |
| 2025-06-09 | 147.22 | 149.25 | 147.22 | 148.40 | 146.06 | 9,828 |
| 2025-06-06 | 146.01 | 149.54 | 146.01 | 147.21 | 144.89 | 17,675 |
| 2025-06-05 | 148.53 | 148.53 | 145.50 | 145.50 | 143.20 | 14,433 |
| 2025-06-04 | 150.48 | 150.48 | 148.51 | 148.88 | 146.53 | 4,111 |
| 2025-06-03 | 152.30 | 152.30 | 149.05 | 149.35 | 146.99 | 16,571 |
| 2025-06-02 | 149.50 | 150.65 | 148.40 | 150.20 | 147.83 | 38,264 |
| 2025-05-30 | 150.48 | 151.50 | 148.98 | 151.05 | 148.67 | 15,578 |
| 2025-05-29 | 149.96 | 150.30 | 148.06 | 149.20 | 146.84 | 94,532 |
| 2025-05-28 | 149.73 | 151.43 | 148.98 | 148.98 | 146.63 | 5,511 |
| 2025-05-27 | 150.67 | 150.67 | 148.37 | 148.74 | 146.39 | 6,149 |
| 2025-05-26 | 147.09 | 149.32 | 145.64 | 149.32 | 146.96 | 3,962 |
| 2025-05-23 | 146.28 | 148.14 | 145.51 | 145.63 | 143.33 | 16,777 |
| 2025-05-22 | 148.17 | 148.17 | 146.10 | 147.67 | 145.34 | 4,341 |
| 2025-05-21 | 150.30 | 150.30 | 147.15 | 147.70 | 145.37 | 13,303 |
| 2025-05-20 | 150.31 | 151.09 | 148.65 | 150.11 | 147.74 | 12,090 |
| 2025-05-19 | 150.48 | 151.74 | 148.07 | 149.84 | 147.47 | 8,968 |
| 2025-05-16 | 152.96 | 152.96 | 150.47 | 150.47 | 148.09 | 20,641 |
| 2025-05-15 | 148.91 | 152.90 | 148.80 | 152.90 | 150.49 | 25,221 |
| 2025-05-14 | 148.00 | 150.00 | 146.93 | 149.51 | 147.15 | 18,057 |
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.