JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 145.21 | 147.69 | 145.21 | 147.30 | 144.97 | 10,295 |
| 2025-05-12 | 146.82 | 149.00 | 146.81 | 148.15 | 145.81 | 21,581 |
| 2025-05-09 | 143.03 | 144.39 | 142.43 | 142.70 | 140.45 | 17,702 |
| 2025-05-08 | 143.15 | 145.09 | 142.78 | 143.55 | 141.28 | 10,230 |
| 2025-05-07 | 143.43 | 144.85 | 142.90 | 143.27 | 141.01 | 93,428 |
| 2025-05-06 | 144.96 | 144.96 | 142.36 | 142.36 | 140.11 | 11,756 |
| 2025-05-05 | 141.27 | 144.90 | 141.27 | 143.52 | 141.25 | 13,081 |
| 2025-05-02 | 140.74 | 143.57 | 140.63 | 141.79 | 139.55 | 190,156 |
| 2025-04-30 | 136.70 | 139.50 | 135.14 | 139.50 | 137.30 | 8,397 |
| 2025-04-29 | 136.98 | 138.23 | 136.56 | 137.57 | 135.40 | 4,639 |
| 2025-04-28 | 137.23 | 139.79 | 136.45 | 136.98 | 134.82 | 10,263 |
| 2025-04-25 | 139.79 | 139.79 | 137.37 | 138.39 | 136.21 | 6,314 |
| 2025-04-24 | 136.13 | 139.65 | 135.00 | 138.49 | 136.30 | 36,127 |
| 2025-04-23 | 137.00 | 140.14 | 136.77 | 137.19 | 135.02 | 18,201 |
| 2025-04-22 | 133.01 | 135.20 | 133.00 | 134.24 | 132.12 | 15,269 |
| 2025-04-17 | 135.72 | 136.84 | 134.25 | 134.25 | 132.13 | 5,170 |
| 2025-04-16 | 138.10 | 138.10 | 133.63 | 134.28 | 132.16 | 5,268 |
| 2025-04-15 | 139.00 | 140.03 | 137.30 | 137.84 | 135.66 | 12,984 |
| 2025-04-14 | 139.00 | 140.25 | 136.66 | 137.68 | 135.51 | 16,952 |
| 2025-04-11 | 132.90 | 139.99 | 131.89 | 138.65 | 136.46 | 48,569 |
| 2025-04-10 | 135.42 | 136.23 | 131.20 | 133.20 | 131.10 | 59,428 |
| 2025-04-09 | 129.32 | 138.60 | 127.84 | 136.57 | 134.41 | 89,514 |
| 2025-04-08 | 130.01 | 134.49 | 128.01 | 128.02 | 126.00 | 56,374 |
| 2025-04-07 | 119.98 | 128.37 | 118.16 | 125.30 | 123.32 | 51,462 |
| 2025-04-04 | 128.00 | 128.00 | 121.72 | 122.50 | 120.57 | 23,272 |
| 2025-04-03 | 132.66 | 132.74 | 126.25 | 128.21 | 126.19 | 43,306 |
| 2025-04-02 | 137.74 | 141.20 | 137.43 | 139.80 | 137.59 | 6,940 |
| 2025-04-01 | 140.29 | 140.29 | 137.36 | 138.09 | 135.38 | 38,625 |
| 2025-03-31 | 138.19 | 140.29 | 136.30 | 140.29 | 137.54 | 9,255 |
| 2025-03-28 | 142.75 | 143.64 | 138.54 | 139.50 | 136.77 | 23,587 |
| 2025-03-27 | 143.11 | 144.27 | 142.10 | 142.94 | 140.14 | 18,212 |
| 2025-03-26 | 143.80 | 145.78 | 142.99 | 143.18 | 140.37 | 30,411 |
| 2025-03-25 | 143.08 | 143.49 | 141.20 | 143.14 | 140.34 | 30,186 |
| 2025-03-24 | 139.36 | 142.92 | 139.36 | 142.36 | 139.57 | 34,457 |
| 2025-03-21 | 135.55 | 138.33 | 135.04 | 137.62 | 134.92 | 47,895 |
| 2025-03-20 | 134.38 | 136.74 | 133.66 | 135.79 | 133.13 | 96,869 |
| 2025-03-19 | 132.27 | 136.34 | 132.27 | 135.37 | 132.72 | 26,839 |
| 2025-03-18 | 133.07 | 134.12 | 132.06 | 132.75 | 130.15 | 24,440 |
| 2025-03-17 | 132.00 | 133.49 | 131.85 | 132.79 | 130.19 | 31,218 |
| 2025-03-14 | 131.60 | 133.50 | 130.55 | 132.79 | 130.19 | 48,373 |
| 2025-03-13 | 132.21 | 133.69 | 130.00 | 130.42 | 127.86 | 11,570 |
| 2025-03-12 | 135.32 | 136.34 | 131.90 | 132.21 | 129.62 | 38,638 |
| 2025-03-11 | 135.45 | 135.89 | 132.12 | 133.68 | 131.06 | 31,981 |
| 2025-03-10 | 138.00 | 138.00 | 133.97 | 135.54 | 132.88 | 58,075 |
| 2025-03-07 | 142.00 | 143.43 | 138.65 | 139.75 | 137.01 | 147,914 |
| 2025-03-06 | 144.30 | 144.30 | 140.10 | 141.52 | 138.75 | 13,212 |
| 2025-03-05 | 153.99 | 153.99 | 143.98 | 145.53 | 142.68 | 32,301 |
| 2025-02-28 | 152.00 | 155.35 | 151.50 | 155.35 | 152.31 | 11,178 |
| 2025-02-27 | 150.76 | 153.64 | 150.44 | 150.68 | 147.73 | 19,011 |
| 2025-02-26 | 148.46 | 150.97 | 147.90 | 150.18 | 147.24 | 40,752 |
| 2025-02-25 | 151.81 | 151.94 | 145.93 | 148.46 | 145.55 | 50,774 |
| 2025-02-24 | 150.97 | 152.59 | 148.06 | 150.56 | 147.61 | 12,350 |
| 2025-02-21 | 151.95 | 153.30 | 150.37 | 150.96 | 148.00 | 8,300 |
| 2025-02-20 | 159.81 | 159.81 | 151.19 | 151.95 | 148.97 | 31,214 |
| 2025-02-19 | 159.39 | 160.15 | 157.91 | 159.49 | 156.37 | 13,893 |
| 2025-02-18 | 157.01 | 159.40 | 156.87 | 159.40 | 156.28 | 48,485 |
| 2025-02-17 | 157.21 | 157.94 | 154.78 | 156.25 | 153.19 | 18,814 |
| 2025-02-14 | 158.96 | 159.61 | 157.21 | 157.21 | 154.13 | 50,733 |
| 2025-02-13 | 158.70 | 159.74 | 157.71 | 159.55 | 156.42 | 7,151 |
| 2025-02-12 | 158.67 | 159.29 | 156.91 | 158.70 | 155.59 | 14,772 |
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.