JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	266.50	267.85	255.70	255.70	246.77	1,099
2025-02-19	269.85	269.85	266.00	268.75	259.36	1,273
2025-02-18	269.00	269.00	264.25	266.25	256.95	5,593
2025-02-17	266.90	267.50	263.85	267.50	258.16	3,474
2025-02-14	263.90	265.75	263.25	264.15	254.92	2,395
2025-02-13	263.70	265.60	262.85	263.35	254.15	2,720
2025-02-12	265.55	266.75	264.20	264.95	255.70	1,460
2025-02-11	262.45	263.10	261.15	262.20	253.04	1,732
2025-02-10	268.15	268.95	262.20	262.25	253.09	7,966
2025-02-07	267.15	268.20	265.45	267.40	258.06	2,793
2025-02-06	261.05	264.75	261.05	264.75	255.50	69,870
2025-02-05	256.50	259.50	256.40	258.85	249.81	2,824
2025-02-04	259.20	260.10	257.70	258.65	249.62	1,519
2025-02-03	255.00	259.10	254.45	259.10	250.05	3,894
2025-01-31	259.95	260.00	258.70	259.25	250.19	1,021
2025-01-30	256.70	258.05	255.75	256.95	247.97	1,207
2025-01-29	256.40	260.20	256.20	258.85	249.81	3,029
2025-01-28	254.05	255.75	253.55	254.65	245.75	2,401
2025-01-27	253.25	253.25	250.00	251.05	242.28	1,818
2025-01-24	253.65	253.95	251.70	252.00	243.20	2,208
2025-01-23	252.35	256.05	252.05	254.30	245.42	1,534
2025-01-22	254.00	254.00	250.55	251.35	242.57	1,825
2025-01-21	252.35	252.90	249.80	251.65	242.86	2,598
2025-01-20	252.30	255.55	251.70	252.90	244.07	3,813
2025-01-17	247.55	248.50	245.10	246.55	237.94	3,295
2025-01-16	246.00	250.10	242.20	246.25	237.65	5,650
2025-01-15	240.75	248.65	236.25	244.75	236.20	16,802
2025-01-14	238.95	239.80	236.10	237.80	229.49	1,927
2025-01-13	235.00	238.45	233.00	237.95	229.64	2,643
2025-01-10	236.00	237.65	233.85	234.15	225.97	2,676
2025-01-09	235.15	241.40	234.50	237.35	229.06	2,881
2025-01-08	236.05	237.05	234.10	235.25	227.03	1,601
2025-01-07	231.75	235.75	231.10	235.65	227.42	994
2025-01-06	234.60	236.00	232.55	235.60	227.37	1,445
2025-01-03	236.65	237.25	233.95	234.80	225.52	3,865
2025-01-02	233.35	236.15	232.20	236.15	226.82	2,224
2024-12-30	232.45	232.45	228.95	228.95	219.91	838
2024-12-27	232.65	233.20	230.80	231.60	222.45	1,250
2024-12-23	229.85	229.85	226.20	227.15	218.18	1,032
2024-12-20	224.30	228.50	222.05	228.50	219.47	1,175
2024-12-19	223.35	227.20	222.10	225.70	216.78	1,532
2024-12-18	227.40	228.30	226.15	226.70	217.74	3,188
2024-12-17	228.10	228.10	226.05	226.55	217.60	844
2024-12-16	228.85	229.35	226.35	227.45	218.47	1,070
2024-12-13	230.70	232.40	228.00	228.65	219.62	3,349
2024-12-12	231.55	232.30	230.50	231.15	222.02	712
2024-12-11	231.95	233.10	231.00	232.25	223.08	793
2024-12-10	231.95	232.10	231.00	231.40	222.26	595
2024-12-09	233.85	234.60	231.35	232.35	223.17	2,215
2024-12-06	232.10	233.50	232.00	232.55	223.36	969
2024-12-05	230.80	233.35	230.80	232.70	223.51	2,068
2024-12-04	233.90	233.90	230.35	230.35	221.25	558
2024-12-03	235.20	236.00	234.05	234.15	224.90	924
2024-12-02	239.10	239.10	234.35	235.25	225.96	2,780
2024-11-29	237.90	238.25	236.45	238.00	228.60	880
2024-11-28	235.85	239.05	235.85	238.30	228.89	453
2024-11-27	238.40	238.70	236.70	236.75	227.40	1,404
2024-11-26	239.85	239.85	236.85	238.25	228.84	860
2024-11-25	241.00	241.00	237.35	238.05	228.65	4,885
2024-11-22	233.15	238.60	231.60	238.40	228.98	12,874

← NewerPage 8 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.