JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	249.75	252.00	249.40	250.50	244.44	578
2025-08-11	247.85	250.40	247.85	250.40	244.34	591
2025-08-08	247.25	249.55	247.00	247.70	241.71	508
2025-08-07	250.65	251.90	248.30	248.30	242.29	1,101
2025-08-06	251.85	252.60	250.95	251.25	245.17	1,135
2025-08-05	255.80	255.85	248.80	248.80	242.78	2,221
2025-08-04	251.05	253.55	250.55	252.80	246.69	1,087
2025-08-01	258.15	258.15	245.90	250.15	244.10	1,866
2025-07-31	260.35	263.50	259.40	259.75	253.47	4,737
2025-07-30	257.20	261.15	257.20	260.75	254.44	938
2025-07-29	258.30	260.40	257.85	258.15	251.91	648
2025-07-28	254.80	257.25	254.80	256.85	250.64	770
2025-07-25	253.05	254.15	252.45	253.85	247.71	493
2025-07-24	252.65	254.55	251.35	253.90	247.76	3,422
2025-07-23	250.50	251.25	248.80	250.70	244.64	1,910
2025-07-22	249.35	249.80	247.35	249.15	243.12	798
2025-07-21	250.05	251.10	249.10	251.10	245.03	2,043
2025-07-18	249.55	250.30	247.60	250.30	244.25	1,093
2025-07-17	245.80	249.90	245.55	248.60	242.59	1,143
2025-07-16	246.25	250.90	242.65	242.65	236.78	3,192
2025-07-15	248.10	252.90	244.60	248.00	242.00	4,321
2025-07-14	244.35	246.60	244.35	246.10	240.15	2,023
2025-07-11	247.20	247.20	242.70	244.80	238.88	812
2025-07-10	242.30	245.90	240.50	245.90	239.95	1,562
2025-07-09	241.30	244.65	241.30	242.75	236.88	2,268
2025-07-08	248.10	248.20	241.60	241.80	235.95	1,604
2025-07-07	250.50	253.40	249.80	249.80	243.76	1,711
2025-07-04	253.00	253.00	249.05	249.05	243.03	811
2025-07-03	247.65	251.60	246.50	251.25	245.17	1,033
2025-07-02	248.85	249.45	246.60	248.10	240.88	1,554
2025-07-01	247.80	247.85	244.05	244.40	237.29	1,700
2025-06-30	247.00	248.85	245.55	248.70	241.47	1,359
2025-06-27	246.25	246.25	243.35	245.40	238.26	3,911
2025-06-26	243.00	246.85	242.75	246.60	239.43	1,491
2025-06-25	242.25	245.15	241.60	242.80	235.74	1,465
2025-06-24	241.50	242.55	241.25	242.30	235.25	1,439
2025-06-23	238.35	240.90	237.40	237.85	230.93	1,095
2025-06-20	237.45	240.90	236.85	239.40	232.44	1,825
2025-06-19	238.00	238.15	235.65	236.25	229.38	178
2025-06-18	234.00	240.75	233.50	238.80	231.85	2,322
2025-06-17	233.50	234.20	231.90	233.75	226.95	998
2025-06-16	229.95	234.30	229.80	234.30	227.49	1,064
2025-06-13	229.25	231.20	227.60	230.45	223.75	3,953
2025-06-12	232.00	232.00	228.80	230.90	224.18	6,602
2025-06-11	235.00	235.05	232.35	233.75	226.95	553
2025-06-10	233.60	234.50	232.35	234.50	227.68	613
2025-06-09	233.20	233.65	231.20	232.55	225.79	696
2025-06-06	230.40	233.90	229.45	233.20	226.42	1,683
2025-06-05	232.15	232.15	226.75	229.90	223.21	2,350
2025-06-04	233.60	234.80	231.75	232.10	225.35	1,986
2025-06-03	231.30	233.65	230.00	233.65	226.85	7,830
2025-06-02	230.40	231.40	228.90	230.75	224.04	1,384
2025-05-30	232.35	233.65	232.35	232.55	225.79	763
2025-05-29	236.90	237.20	231.75	232.00	225.25	817
2025-05-28	234.85	235.05	233.05	233.35	226.56	1,163
2025-05-27	232.35	234.00	230.75	232.75	225.98	3,095
2025-05-26	229.20	235.15	229.05	231.00	224.28	1,875
2025-05-23	230.40	230.85	224.60	229.35	222.68	3,225
2025-05-22	230.05	231.75	229.65	231.75	225.01	2,759
2025-05-21	233.55	234.10	231.80	232.40	225.64	1,030

← NewerPage 6 of 22 · 1,277 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.