JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 139.50 | 140.25 | 137.40 | 137.40 | 134.26 | 28,869 |
| 2024-11-08 | 136.20 | 138.30 | 136.05 | 136.49 | 133.37 | 35,496 |
| 2024-11-07 | 140.00 | 140.00 | 133.80 | 134.62 | 131.54 | 43,543 |
| 2024-11-06 | 136.23 | 140.66 | 134.44 | 140.66 | 137.44 | 164,508 |
| 2024-11-05 | 128.84 | 128.84 | 126.48 | 127.20 | 124.29 | 8,334 |
| 2024-11-04 | 130.00 | 130.00 | 126.66 | 127.56 | 124.64 | 38,425 |
| 2024-11-01 | 130.14 | 131.90 | 128.74 | 131.13 | 128.13 | 49,944 |
| 2024-10-31 | 129.50 | 130.48 | 128.43 | 128.85 | 125.90 | 26,890 |
| 2024-10-30 | 128.37 | 130.69 | 128.19 | 129.53 | 126.57 | 11,240 |
| 2024-10-29 | 128.98 | 129.24 | 127.46 | 129.00 | 126.05 | 5,684 |
| 2024-10-28 | 127.37 | 128.99 | 126.50 | 128.99 | 126.04 | 9,391 |
| 2024-10-25 | 127.65 | 128.45 | 126.15 | 127.23 | 124.32 | 20,281 |
| 2024-10-24 | 127.00 | 127.74 | 126.36 | 127.52 | 124.60 | 9,667 |
| 2024-10-23 | 128.73 | 128.73 | 126.80 | 127.70 | 124.78 | 8,279 |
| 2024-10-22 | 127.35 | 128.10 | 125.84 | 128.00 | 125.07 | 6,163 |
| 2024-10-21 | 128.97 | 129.00 | 126.90 | 127.36 | 124.44 | 63,674 |
| 2024-10-18 | 127.19 | 128.70 | 126.11 | 128.69 | 125.74 | 32,304 |
| 2024-10-17 | 127.55 | 128.20 | 126.50 | 127.19 | 124.28 | 35,559 |
| 2024-10-16 | 126.72 | 127.34 | 124.98 | 126.33 | 123.44 | 30,045 |
| 2024-10-15 | 124.50 | 127.30 | 124.50 | 126.22 | 123.33 | 32,612 |
| 2024-10-14 | 125.31 | 125.39 | 122.45 | 123.72 | 120.89 | 21,643 |
| 2024-10-11 | 119.98 | 126.35 | 118.89 | 125.31 | 122.44 | 262,747 |
| 2024-10-10 | 118.85 | 119.75 | 118.15 | 118.91 | 116.19 | 63,271 |
| 2024-10-09 | 117.40 | 119.87 | 117.10 | 119.75 | 117.01 | 165,707 |
| 2024-10-08 | 116.52 | 117.00 | 116.31 | 116.88 | 114.20 | 9,451 |
| 2024-10-07 | 115.50 | 116.45 | 115.01 | 116.40 | 113.74 | 15,360 |
| 2024-10-04 | 113.73 | 115.55 | 113.00 | 115.55 | 112.91 | 30,296 |
| 2024-10-03 | 113.30 | 113.65 | 111.59 | 111.97 | 109.41 | 20,866 |
| 2024-10-02 | 112.09 | 113.50 | 112.00 | 113.14 | 110.55 | 12,256 |
| 2024-10-01 | 115.20 | 115.20 | 112.84 | 113.25 | 110.18 | 32,970 |
| 2024-09-30 | 113.30 | 115.25 | 112.00 | 115.25 | 112.12 | 11,079 |
| 2024-09-27 | 114.50 | 115.50 | 114.10 | 114.89 | 111.77 | 14,005 |
| 2024-09-26 | 115.42 | 115.42 | 113.90 | 113.94 | 110.85 | 14,056 |
| 2024-09-25 | 116.46 | 116.46 | 114.56 | 115.43 | 112.30 | 11,138 |
| 2024-09-24 | 117.32 | 117.32 | 114.98 | 115.30 | 112.17 | 8,581 |
| 2024-09-23 | 117.74 | 117.74 | 116.34 | 117.59 | 114.40 | 11,204 |
| 2024-09-20 | 114.54 | 117.46 | 114.54 | 117.46 | 114.27 | 21,320 |
| 2024-09-19 | 113.39 | 115.10 | 112.60 | 114.53 | 111.42 | 9,432 |
| 2024-09-18 | 115.25 | 115.25 | 112.64 | 113.39 | 110.31 | 9,147 |
| 2024-09-17 | 115.88 | 115.88 | 114.14 | 115.25 | 112.12 | 10,541 |
| 2024-09-16 | 114.79 | 114.84 | 113.36 | 113.96 | 110.87 | 9,590 |
| 2024-09-13 | 116.24 | 116.39 | 112.83 | 113.65 | 110.57 | 25,312 |
| 2024-09-12 | 117.85 | 118.00 | 115.52 | 115.52 | 112.39 | 25,145 |
| 2024-09-11 | 115.90 | 117.44 | 114.07 | 116.68 | 113.52 | 25,677 |
| 2024-09-10 | 122.73 | 123.24 | 113.39 | 116.37 | 113.21 | 62,071 |
| 2024-09-09 | 121.71 | 122.00 | 120.30 | 120.97 | 117.69 | 41,980 |
| 2024-09-06 | 121.79 | 121.79 | 118.29 | 118.60 | 115.38 | 16,100 |
| 2024-09-05 | 123.65 | 123.65 | 120.57 | 121.79 | 118.49 | 10,007 |
| 2024-09-04 | 124.99 | 125.19 | 122.39 | 123.36 | 120.01 | 28,946 |
| 2024-09-03 | 126.85 | 126.85 | 123.80 | 123.93 | 120.57 | 56,170 |
| 2024-09-02 | 126.00 | 127.00 | 123.00 | 125.80 | 122.39 | 13,613 |
| 2024-08-30 | 127.00 | 127.13 | 125.15 | 126.00 | 122.58 | 40,945 |
| 2024-08-29 | 124.47 | 125.94 | 123.45 | 125.94 | 122.52 | 8,893 |
| 2024-08-28 | 121.39 | 123.00 | 121.33 | 122.89 | 119.56 | 30,399 |
| 2024-08-27 | 120.70 | 121.53 | 120.12 | 121.53 | 118.23 | 15,281 |
| 2024-08-26 | 120.82 | 120.97 | 119.62 | 120.17 | 116.91 | 13,164 |
| 2024-08-23 | 121.35 | 121.35 | 119.06 | 119.62 | 116.38 | 34,731 |
| 2024-08-22 | 118.51 | 121.35 | 118.51 | 121.35 | 118.06 | 44,529 |
| 2024-08-21 | 116.38 | 118.00 | 116.38 | 117.81 | 114.61 | 6,010 |
| 2024-08-20 | 115.68 | 118.07 | 115.68 | 117.48 | 114.29 | 18,074 |
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.