JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	266.75	271.65	264.90	270.35	265.15	3,120
2025-11-03	270.00	271.05	266.70	269.25	264.07	1,799
2025-10-31	266.50	271.05	265.25	268.80	263.63	5,427
2025-10-30	263.70	270.00	262.55	268.45	263.29	5,298
2025-10-29	262.65	264.20	260.95	263.85	258.77	1,477
2025-10-28	260.95	264.45	260.40	260.40	255.39	1,241
2025-10-27	260.85	260.85	258.95	260.85	255.83	599
2025-10-24	253.00	259.55	253.00	259.55	254.56	929
2025-10-23	254.20	255.05	253.05	253.75	248.87	1,056
2025-10-22	256.90	257.70	252.55	252.55	247.69	1,055
2025-10-21	260.55	261.85	259.35	259.45	254.46	1,117
2025-10-20	255.90	258.75	255.45	258.40	253.43	3,402
2025-10-17	253.80	258.25	250.75	253.90	249.02	3,157
2025-10-16	263.00	264.25	260.65	264.00	258.92	1,670
2025-10-15	260.50	268.30	260.45	266.60	261.47	1,625
2025-10-14	267.35	268.70	255.00	260.70	255.68	7,335
2025-10-13	262.30	266.80	261.90	266.45	261.32	2,482
2025-10-10	264.55	268.20	262.45	262.45	257.40	763
2025-10-09	262.30	265.20	261.90	263.25	258.19	1,425
2025-10-08	265.40	265.40	261.00	264.80	259.71	405
2025-10-07	263.95	265.60	263.00	263.00	257.94	919
2025-10-06	264.80	266.50	261.30	264.90	259.80	1,482
2025-10-03	262.30	265.60	262.30	264.65	258.25	209
2025-10-02	266.35	266.35	262.50	262.55	256.20	4,169
2025-10-01	266.25	267.95	261.95	266.00	259.57	1,403
2025-09-30	267.70	270.40	264.65	265.70	259.27	1,293
2025-09-29	271.25	271.40	267.65	268.30	261.81	712
2025-09-26	268.70	270.70	268.05	269.90	263.37	913
2025-09-25	267.10	270.10	266.25	269.10	262.59	2,021
2025-09-24	266.45	269.25	265.15	268.20	261.71	4,424
2025-09-23	265.50	268.00	264.80	266.45	260.01	1,056
2025-09-22	265.15	266.15	262.45	265.75	259.32	1,091
2025-09-19	266.15	267.70	263.20	265.55	259.13	4,194
2025-09-18	265.45	265.85	263.20	263.50	257.13	5,584
2025-09-17	260.80	263.85	260.80	263.40	257.03	1,088
2025-09-16	262.05	262.55	259.95	260.00	253.71	2,894
2025-09-15	262.00	263.20	260.95	262.25	255.91	946
2025-09-12	260.30	261.25	259.65	260.20	253.91	836
2025-09-11	257.45	260.25	256.95	259.10	252.83	2,890
2025-09-10	254.00	257.05	252.75	255.00	248.83	1,020
2025-09-09	249.95	254.60	249.05	254.45	248.30	2,390
2025-09-08	251.50	252.10	249.00	249.70	243.66	494
2025-09-05	261.35	261.35	251.15	252.50	246.39	883
2025-09-04	256.30	260.30	256.30	260.05	253.76	1,004
2025-09-03	255.90	258.05	255.25	255.70	249.52	417
2025-09-02	258.00	258.40	253.00	255.25	249.08	638
2025-09-01	256.85	257.95	255.55	256.15	249.95	652
2025-08-29	257.95	259.20	256.55	257.95	251.71	337
2025-08-28	257.80	258.40	256.50	257.10	250.88	526
2025-08-27	257.90	259.25	256.10	258.90	252.64	420
2025-08-26	253.45	253.65	252.35	252.90	246.78	176
2025-08-25	252.85	254.00	252.40	252.60	246.49	456
2025-08-22	252.10	253.40	249.00	252.35	246.25	808
2025-08-21	251.35	252.20	249.50	252.00	245.91	605
2025-08-20	249.55	250.75	247.50	250.30	244.25	486
2025-08-19	250.80	251.00	249.05	249.95	243.90	890
2025-08-18	248.15	249.55	247.70	249.55	243.51	786
2025-08-15	253.50	253.50	248.10	248.85	242.83	881
2025-08-14	248.35	251.35	248.20	251.35	245.27	1,105
2025-08-13	251.30	251.65	248.85	249.00	242.98	651

← NewerPage 5 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.