JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	261.90	267.35	261.60	265.80	261.91	1,799
2026-02-02	254.15	260.75	254.15	260.05	256.24	1,149
2026-01-30	254.55	257.75	254.45	255.80	252.05	720
2026-01-29	251.30	255.35	251.30	254.40	250.67	2,015
2026-01-28	250.10	252.55	249.80	252.55	248.85	851
2026-01-27	254.20	254.35	249.25	250.00	246.34	1,046
2026-01-26	251.10	253.45	249.95	252.45	248.75	1,559
2026-01-23	259.75	259.75	253.45	253.45	249.74	968
2026-01-22	259.40	261.45	258.90	261.15	257.32	1,956
2026-01-21	259.35	260.40	258.05	258.15	254.37	1,959
2026-01-20	262.30	264.75	260.00	263.85	259.98	2,158
2026-01-19	264.95	266.30	264.70	266.00	262.10	1,899
2026-01-16	267.85	269.95	266.00	269.95	266.00	1,176
2026-01-15	264.60	269.75	264.45	268.35	264.42	5,280
2026-01-14	268.40	268.40	263.20	263.95	260.08	1,556
2026-01-13	278.15	283.35	269.50	269.50	265.55	12,278
2026-01-12	279.95	279.95	272.60	276.75	272.70	5,232
2026-01-09	283.35	284.70	283.00	284.60	280.43	1,101
2026-01-08	280.35	283.60	279.30	283.60	279.45	571
2026-01-07	286.05	289.00	277.75	278.85	274.77	2,552
2026-01-06	283.65	285.50	282.40	285.50	281.32	513
2026-01-05	278.05	287.50	277.85	286.50	280.99	2,870
2026-01-02	276.00	277.40	273.95	275.65	270.35	1,410
2025-12-30	277.00	278.00	274.55	276.50	271.18	2,266
2025-12-29	277.85	279.25	275.75	276.30	270.98	2,628
2025-12-23	274.70	277.60	274.30	277.60	272.26	641
2025-12-22	271.70	273.00	270.70	273.00	267.75	1,474
2025-12-19	267.20	270.15	267.20	270.15	264.95	1,519
2025-12-18	268.80	269.90	268.55	269.90	264.71	1,181
2025-12-17	270.50	271.40	268.90	269.30	264.12	1,341
2025-12-16	274.70	274.70	268.00	268.00	262.84	367
2025-12-15	272.35	273.40	271.55	272.40	267.16	552
2025-12-12	271.10	272.10	269.85	270.90	265.69	587
2025-12-11	263.55	267.75	263.50	267.75	262.60	3,277
2025-12-10	258.70	263.55	256.75	263.55	258.48	1,453
2025-12-09	271.00	273.95	270.35	273.55	268.29	491
2025-12-08	270.95	271.25	269.50	270.80	265.59	472
2025-12-05	271.75	272.45	271.15	271.15	265.93	177
2025-12-04	267.15	272.30	267.15	271.50	266.28	516
2025-12-03	263.60	265.75	263.60	265.50	260.39	566
2025-12-02	266.40	267.40	265.50	266.45	261.32	1,785
2025-12-01	268.80	269.55	266.95	267.25	262.11	1,379
2025-11-28	265.00	270.30	265.00	270.20	265.00	1,401
2025-11-27	264.05	268.00	264.05	267.75	262.60	422
2025-11-26	262.95	264.50	262.00	264.50	259.41	953
2025-11-25	258.70	260.50	255.90	260.50	255.49	1,137
2025-11-24	261.50	261.50	255.90	259.35	254.36	1,119
2025-11-21	260.00	261.85	255.40	257.90	252.94	2,073
2025-11-20	265.45	268.65	264.50	265.15	260.05	918
2025-11-19	256.30	263.30	256.30	261.40	256.37	523
2025-11-18	257.25	259.05	256.80	258.70	253.72	1,986
2025-11-17	262.85	263.65	260.55	261.10	256.08	1,106
2025-11-14	266.40	266.80	259.60	263.40	258.33	2,780
2025-11-13	277.45	277.45	269.95	270.10	264.90	774
2025-11-12	271.95	278.15	271.95	276.75	271.43	1,140
2025-11-11	275.00	275.00	272.60	272.65	267.40	1,193
2025-11-10	272.75	274.85	271.75	273.05	267.80	3,975
2025-11-07	271.50	272.15	266.75	266.75	261.62	8,487
2025-11-06	270.45	272.35	269.60	269.60	264.41	2,553
2025-11-05	268.90	270.60	266.60	270.60	265.39	1,618

← NewerPage 4 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.