JPMorgan Chase & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	307.40	309.70	306.00	309.70	308.16	562
2026-07-23	306.20	307.40	303.90	305.50	303.99	2,029
2026-07-22	302.40	305.40	301.70	305.40	303.89	775
2026-07-21	297.40	300.80	296.00	300.80	299.31	171
2026-07-20	297.75	300.10	297.35	298.35	296.87	4,553
2026-07-17	298.75	301.75	294.00	300.95	299.46	429
2026-07-16	304.25	304.25	301.85	301.85	300.35	217
2026-07-15	300.15	306.40	299.70	304.75	303.24	1,788
2026-07-14	293.25	301.00	284.40	298.65	297.17	2,589
2026-07-13	295.00	297.30	292.30	292.30	290.85	1,767
2026-07-10	295.45	296.05	294.55	294.55	293.09	175
2026-07-09	289.65	293.55	289.65	293.45	292.00	163
2026-07-08	296.70	296.70	291.50	292.60	291.15	650
2026-07-07	296.75	298.90	296.35	296.80	295.33	358
2026-07-06	291.80	297.00	291.80	294.55	293.09	860
2026-07-03	293.60	297.05	291.50	294.80	292.01	316
2026-07-02	294.70	295.30	290.00	292.05	289.29	770
2026-07-01	286.85	292.60	286.30	292.60	289.83	864
2026-06-30	289.55	290.05	287.45	287.45	284.73	350
2026-06-29	289.85	290.05	289.40	290.05	287.31	122
2026-06-26	297.85	297.85	289.65	291.55	288.79	320
2026-06-25	295.75	301.25	294.70	298.95	296.12	1,392
2026-06-24	293.65	295.20	291.25	294.20	291.42	334
2026-06-23	288.00	294.25	287.45	293.65	290.87	582
2026-06-22	282.80	289.10	282.80	289.10	286.36	569
2026-06-19	285.75	285.75	281.60	282.25	279.58	216
2026-06-18	290.90	293.90	288.00	288.40	285.67	1,540
2026-06-17	284.50	290.80	284.50	290.55	287.80	1,085
2026-06-16	276.35	284.30	275.70	283.95	281.26	422
2026-06-15	279.30	280.00	276.70	277.05	274.43	495
2026-06-12	271.65	277.55	271.65	277.55	274.92	813
2026-06-11	268.10	270.90	268.10	269.50	266.95	427
2026-06-10	269.75	271.30	268.30	269.70	267.15	673
2026-06-09	270.20	272.35	268.80	268.80	266.26	285
2026-06-08	270.95	273.00	269.50	271.05	268.49	450
2026-06-05	267.50	271.35	267.50	270.55	267.99	729
2026-06-04	259.25	267.25	259.25	267.25	264.72	1,107
2026-06-03	258.60	258.60	256.05	256.10	253.68	1,959
2026-06-02	254.80	258.15	253.90	257.50	255.06	509
2026-06-01	256.10	257.30	254.35	255.35	252.93	713
2026-05-29	254.70	255.45	253.90	254.70	252.29	552
2026-05-28	258.30	258.50	255.35	255.35	252.93	790
2026-05-27	263.35	264.50	255.00	255.25	252.83	1,634
2026-05-26	264.60	265.90	263.40	263.40	260.91	282
2026-05-25	266.05	266.50	263.55	266.50	263.98	283
2026-05-22	261.50	263.75	261.25	263.25	260.76	743
2026-05-21	260.50	261.65	258.85	259.95	257.49	428
2026-05-20	255.45	259.10	254.50	258.95	256.50	443
2026-05-19	257.75	259.35	256.95	256.95	254.52	602
2026-05-18	254.35	258.20	254.35	257.50	255.06	745
2026-05-15	258.35	258.35	256.20	256.35	253.92	761
2026-05-14	257.10	259.60	257.10	258.50	256.05	257
2026-05-13	260.10	260.35	257.20	257.75	255.31	464
2026-05-12	254.90	256.05	252.15	256.00	253.58	691
2026-05-11	256.10	256.95	254.30	254.30	251.89	1,043
2026-05-08	261.90	262.30	256.45	256.95	254.52	425
2026-05-07	268.65	268.65	263.40	264.20	261.70	1,073
2026-05-06	263.95	268.85	263.95	268.70	266.16	971
2026-05-05	264.00	265.35	263.00	264.70	262.20	69
2026-05-04	266.50	267.15	262.70	262.80	260.31	939

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.4677 USD
2026-07-06	1.3343 USD
2026-04-07	1.3343 USD
2026-01-06	1.3343 USD
2025-10-06	1.3343 USD
2025-07-03	1.2453 USD
2025-04-04	1.2453 USD
2025-01-06	1.1119 USD
2024-10-04	1.1119 USD
2024-07-05	1.0229 USD
2024-04-04	1.0229 USD
2024-01-04	0.9340 USD
2023-10-05	0.9340 USD
2023-07-05	0.8895 USD
2023-04-05	0.8895 USD
2023-01-05	0.8895 USD
2022-10-05	0.8895 USD
2022-07-05	0.8895 USD
2022-04-05	0.8895 USD
2022-01-05	0.8895 USD
2021-10-05	0.8895 USD
2021-07-02	0.8006 USD
2021-04-05	0.7628 USD
2021-01-05	0.8006 USD
2020-10-05	0.8006 USD
2020-07-02	0.8006 USD
2020-04-03	0.8006 USD
2020-01-03	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.