JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 156.50 | 159.19 | 155.40 | 158.10 | 155.00 | 13,086 |
| 2025-02-10 | 160.98 | 160.98 | 155.50 | 155.98 | 152.92 | 19,802 |
| 2025-02-07 | 159.70 | 160.85 | 158.61 | 159.94 | 156.81 | 93,596 |
| 2025-02-06 | 157.30 | 159.70 | 156.56 | 159.70 | 156.57 | 15,193 |
| 2025-02-05 | 154.13 | 157.30 | 154.13 | 157.30 | 154.22 | 29,856 |
| 2025-02-04 | 155.80 | 156.76 | 154.00 | 154.13 | 151.11 | 12,175 |
| 2025-02-03 | 154.95 | 156.48 | 151.00 | 155.85 | 152.80 | 137,909 |
| 2025-01-31 | 156.03 | 157.70 | 156.02 | 156.40 | 153.34 | 8,901 |
| 2025-01-30 | 156.80 | 159.64 | 156.80 | 157.53 | 154.44 | 24,286 |
| 2025-01-29 | 156.73 | 158.54 | 156.02 | 156.80 | 153.73 | 8,498 |
| 2025-01-28 | 156.01 | 157.05 | 155.48 | 156.47 | 153.40 | 19,486 |
| 2025-01-27 | 157.00 | 157.04 | 155.50 | 156.00 | 152.94 | 15,312 |
| 2025-01-24 | 157.99 | 157.99 | 155.31 | 157.00 | 153.92 | 17,396 |
| 2025-01-23 | 155.53 | 158.60 | 155.53 | 157.99 | 154.89 | 7,437 |
| 2025-01-22 | 157.87 | 158.09 | 154.46 | 155.51 | 152.46 | 14,577 |
| 2025-01-21 | 157.60 | 159.45 | 156.87 | 159.07 | 155.95 | 25,203 |
| 2025-01-20 | 158.10 | 159.69 | 156.28 | 158.42 | 155.32 | 12,206 |
| 2025-01-17 | 154.80 | 159.45 | 152.50 | 159.45 | 156.33 | 16,163 |
| 2025-01-16 | 153.48 | 154.56 | 150.67 | 154.55 | 151.52 | 23,651 |
| 2025-01-15 | 149.68 | 152.97 | 147.42 | 152.20 | 149.22 | 34,491 |
| 2025-01-14 | 149.00 | 149.55 | 146.52 | 148.70 | 145.79 | 11,449 |
| 2025-01-13 | 147.70 | 149.00 | 144.51 | 149.00 | 146.08 | 42,859 |
| 2025-01-10 | 147.32 | 148.05 | 145.69 | 147.20 | 144.32 | 15,809 |
| 2025-01-09 | 149.20 | 149.47 | 147.32 | 147.32 | 144.43 | 1,974 |
| 2025-01-08 | 148.98 | 149.65 | 147.31 | 149.20 | 146.28 | 9,496 |
| 2025-01-07 | 146.62 | 149.25 | 146.40 | 148.73 | 145.82 | 15,512 |
| 2025-01-06 | 148.37 | 150.00 | 146.62 | 146.62 | 143.75 | 10,030 |
| 2025-01-03 | 149.48 | 149.80 | 147.60 | 148.37 | 145.46 | 15,470 |
| 2025-01-02 | 148.88 | 149.98 | 146.34 | 148.05 | 145.15 | 29,448 |
| 2024-12-30 | 148.00 | 149.64 | 146.66 | 147.50 | 144.12 | 16,117 |
| 2024-12-27 | 149.81 | 150.87 | 148.56 | 148.94 | 145.53 | 13,693 |
| 2024-12-26 | 148.94 | 150.55 | 148.51 | 150.55 | 147.10 | 16,274 |
| 2024-12-23 | 146.96 | 147.65 | 144.75 | 147.30 | 143.93 | 22,111 |
| 2024-12-20 | 141.39 | 145.75 | 140.46 | 145.50 | 142.17 | 17,761 |
| 2024-12-19 | 147.08 | 147.08 | 142.46 | 143.59 | 140.30 | 19,736 |
| 2024-12-18 | 147.58 | 147.80 | 144.81 | 145.62 | 142.29 | 24,497 |
| 2024-12-17 | 146.62 | 148.10 | 143.98 | 146.11 | 142.77 | 20,390 |
| 2024-12-16 | 146.83 | 148.51 | 144.19 | 148.51 | 145.11 | 21,134 |
| 2024-12-13 | 146.19 | 146.77 | 144.19 | 145.55 | 142.22 | 49,569 |
| 2024-12-12 | 144.06 | 146.15 | 143.30 | 145.68 | 142.35 | 21,803 |
| 2024-12-11 | 147.70 | 147.74 | 144.92 | 145.84 | 142.50 | 18,262 |
| 2024-12-10 | 148.29 | 149.80 | 146.66 | 147.70 | 144.32 | 37,641 |
| 2024-12-09 | 151.17 | 151.17 | 148.56 | 149.80 | 146.37 | 15,111 |
| 2024-12-06 | 148.25 | 150.89 | 147.44 | 150.25 | 146.81 | 24,866 |
| 2024-12-05 | 147.38 | 148.30 | 145.80 | 147.65 | 144.27 | 11,643 |
| 2024-12-04 | 149.25 | 149.25 | 146.17 | 147.63 | 144.25 | 39,289 |
| 2024-12-03 | 149.99 | 151.27 | 148.40 | 149.26 | 145.84 | 17,118 |
| 2024-12-02 | 151.79 | 152.18 | 148.86 | 149.77 | 146.34 | 46,440 |
| 2024-11-29 | 151.41 | 153.55 | 149.26 | 150.28 | 146.84 | 34,510 |
| 2024-11-28 | 149.71 | 151.48 | 148.52 | 151.19 | 147.73 | 16,981 |
| 2024-11-27 | 145.88 | 148.51 | 145.52 | 148.51 | 145.11 | 24,205 |
| 2024-11-26 | 145.76 | 146.06 | 144.00 | 145.88 | 142.54 | 22,307 |
| 2024-11-25 | 146.47 | 146.47 | 144.15 | 145.89 | 142.55 | 23,147 |
| 2024-11-22 | 142.04 | 144.90 | 141.55 | 144.75 | 141.44 | 16,100 |
| 2024-11-21 | 140.55 | 142.75 | 140.40 | 142.04 | 138.79 | 23,440 |
| 2024-11-19 | 142.48 | 142.48 | 138.96 | 139.84 | 136.64 | 19,219 |
| 2024-11-18 | 140.98 | 142.64 | 139.66 | 141.06 | 137.83 | 21,052 |
| 2024-11-14 | 141.07 | 141.07 | 139.30 | 140.89 | 137.67 | 19,884 |
| 2024-11-13 | 138.42 | 141.96 | 137.28 | 140.51 | 137.29 | 23,347 |
| 2024-11-12 | 138.78 | 139.25 | 137.05 | 138.43 | 135.26 | 15,086 |
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.