JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	263.95	266.85	262.35	266.75	264.23	320
2026-04-29	266.70	266.75	263.90	263.90	261.40	705
2026-04-28	266.60	269.10	266.45	267.65	265.12	1,431
2026-04-27	261.70	265.40	261.65	264.50	262.00	1,405
2026-04-24	265.75	266.70	264.30	264.30	261.80	1,368
2026-04-23	267.05	268.35	266.45	268.35	265.81	180
2026-04-22	268.60	268.70	266.55	266.95	264.42	392
2026-04-21	269.85	272.30	268.60	268.60	266.06	1,092
2026-04-20	261.60	267.65	261.60	267.65	265.12	588
2026-04-17	263.00	265.50	262.95	264.75	262.24	918
2026-04-16	260.15	262.65	259.30	260.85	258.38	413
2026-04-15	264.15	266.40	258.90	259.65	257.19	2,038
2026-04-14	265.70	269.80	257.25	265.05	262.54	2,237
2026-04-13	263.35	264.30	260.00	264.00	261.50	1,121
2026-04-10	265.55	265.55	262.70	263.75	261.25	1,806
2026-04-09	262.95	264.05	262.05	264.05	261.55	373
2026-04-08	260.85	265.65	260.85	261.75	259.27	695
2026-04-07	254.60	255.90	254.05	255.25	252.83	238
2026-04-02	258.95	259.60	249.80	254.90	251.17	252
2026-04-01	257.00	257.00	252.95	256.55	252.79	792
2026-03-31	249.90	252.40	248.70	251.45	247.77	399
2026-03-30	245.10	250.80	245.10	250.80	247.13	246
2026-03-27	253.00	253.00	246.40	247.20	243.58	339
2026-03-26	254.00	254.60	252.85	253.00	249.29	460
2026-03-25	254.20	256.55	252.95	255.45	251.71	1,899
2026-03-24	249.80	254.40	249.30	253.35	249.64	1,183
2026-03-23	245.45	254.65	245.45	250.90	247.22	2,408
2026-03-20	249.50	249.50	247.80	249.50	245.85	528
2026-03-19	251.55	251.55	247.25	247.80	244.17	1,057
2026-03-18	249.85	250.75	247.80	249.90	246.24	648
2026-03-17	248.50	252.70	247.70	248.90	245.25	472
2026-03-16	249.80	251.00	246.30	248.60	244.96	5,499
2026-03-13	246.35	250.00	246.35	248.55	244.91	834
2026-03-12	246.70	246.85	242.45	244.80	241.21	1,183
2026-03-11	248.40	250.10	246.40	247.65	244.02	1,752
2026-03-10	249.55	251.00	248.40	249.40	245.75	897
2026-03-09	245.65	247.60	242.95	245.70	242.10	2,577
2026-03-06	254.20	254.60	246.55	247.45	243.83	1,478
2026-03-05	256.70	259.00	254.00	254.55	250.82	797
2026-03-04	257.50	259.15	254.60	256.70	252.94	444
2026-03-03	252.40	256.30	250.95	256.30	252.55	2,460
2026-03-02	250.70	255.85	249.65	255.00	251.26	2,416
2026-02-27	259.00	259.00	250.80	252.95	249.24	3,743
2026-02-26	256.65	260.85	256.45	260.00	256.19	615
2026-02-25	251.65	255.90	250.90	255.75	252.00	11,311
2026-02-24	253.55	253.90	248.00	250.70	247.03	11,689
2026-02-23	261.35	263.00	251.65	253.50	249.79	1,654
2026-02-20	263.40	263.40	260.90	261.65	257.82	743
2026-02-19	261.60	262.45	260.40	261.75	257.92	1,130
2026-02-18	259.65	263.45	259.65	263.10	259.25	1,224
2026-02-17	255.85	259.75	255.05	259.75	255.94	1,621
2026-02-16	255.25	259.10	255.25	257.85	254.07	2,941
2026-02-13	255.20	255.40	249.85	255.40	251.66	1,603
2026-02-12	262.80	263.50	254.40	255.20	251.46	48,491
2026-02-11	266.60	274.00	265.85	266.20	262.30	2,278
2026-02-10	270.75	273.95	269.55	270.75	266.78	631
2026-02-09	272.00	274.00	269.40	272.55	268.56	1,759
2026-02-06	262.90	273.00	262.85	273.00	269.00	1,267
2026-02-05	267.95	269.10	259.55	261.45	257.62	1,441
2026-02-04	267.20	269.55	265.95	269.05	265.11	1,222

← NewerPage 3 of 22 · 1,275 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.