JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.79 | 175.11 | 170.68 | 171.50 | 171.50 | 24,599 |
| 2026-10-15 | 170.69 | 171.44 | 168.20 | 170.76 | 170.76 | 52,924 |
| 2026-10-14 | 166.38 | 169.05 | 164.68 | 168.36 | 168.36 | 109,907 |
| 2026-10-13 | 166.74 | 172.50 | 166.10 | 167.81 | 167.81 | 32,139 |
| 2026-10-09 | 166.71 | 166.74 | 165.18 | 166.74 | 166.74 | 21,183 |
| 2026-10-08 | 167.08 | 167.08 | 163.22 | 166.76 | 166.76 | 17,916 |
| 2026-10-07 | 164.20 | 165.50 | 162.61 | 165.50 | 165.50 | 34,838 |
| 2026-10-06 | 165.71 | 166.34 | 164.56 | 166.10 | 166.10 | 23,981 |
| 2026-10-05 | 167.50 | 167.50 | 164.21 | 166.56 | 166.56 | 85,266 |
| 2026-10-02 | 174.99 | 176.97 | 173.32 | 174.80 | 174.80 | 18,878 |
| 2026-10-01 | 171.16 | 174.52 | 169.46 | 173.80 | 173.80 | 63,196 |
| 2026-09-30 | 174.50 | 174.60 | 171.26 | 171.26 | 171.26 | 74,483 |
| 2026-09-29 | 175.40 | 176.18 | 174.51 | 175.30 | 175.30 | 24,598 |
| 2026-09-28 | 173.61 | 179.00 | 173.61 | 175.40 | 175.40 | 31,542 |
| 2026-09-25 | 176.00 | 178.29 | 176.00 | 177.16 | 177.16 | 18,610 |
| 2026-09-24 | 175.85 | 175.91 | 174.03 | 175.42 | 175.42 | 8,020 |
| 2026-09-23 | 175.13 | 176.06 | 173.00 | 174.11 | 174.11 | 15,128 |
| 2026-09-22 | 179.30 | 180.74 | 172.51 | 173.93 | 173.93 | 82,037 |
| 2026-09-21 | 180.50 | 180.56 | 178.80 | 179.30 | 179.30 | 20,186 |
| 2026-09-18 | 178.70 | 179.71 | 177.72 | 178.71 | 178.71 | 24,591 |
Page 1 of 1 · 20 trading days
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.