JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 298.50 | 305.70 | 298.25 | 304.65 | 304.65 | 1,943 |
| 2026-10-15 | 300.95 | 302.15 | 297.50 | 298.35 | 298.35 | 1,809 |
| 2026-10-14 | 296.30 | 301.30 | 294.20 | 301.30 | 301.30 | 1,125 |
| 2026-10-13 | 300.25 | 306.10 | 287.30 | 302.15 | 302.15 | 10,719 |
| 2026-10-12 | 298.20 | 299.75 | 298.10 | 299.75 | 299.75 | 1,032 |
| 2026-10-09 | 296.05 | 296.75 | 295.25 | 296.75 | 296.75 | 591 |
| 2026-10-08 | 293.55 | 293.85 | 290.60 | 291.60 | 291.60 | 33,036 |
| 2026-10-07 | 295.15 | 295.90 | 292.25 | 292.70 | 292.70 | 573 |
| 2026-10-06 | 295.30 | 296.35 | 294.60 | 294.90 | 294.90 | 403 |
| 2026-10-05 | 295.55 | 298.70 | 295.00 | 296.15 | 294.68 | 636 |
| 2026-10-02 | 297.20 | 297.75 | 293.85 | 293.95 | 292.49 | 585 |
| 2026-10-01 | 293.00 | 293.00 | 289.65 | 291.85 | 290.40 | 432 |
| 2026-09-30 | 296.05 | 296.05 | 293.05 | 293.30 | 291.85 | 767 |
| 2026-09-29 | 297.90 | 298.25 | 295.15 | 295.60 | 294.13 | 191 |
| 2026-09-28 | 300.55 | 300.60 | 298.25 | 298.25 | 296.77 | 262 |
| 2026-09-25 | 298.15 | 299.05 | 296.95 | 298.95 | 297.47 | 1,742 |
| 2026-09-24 | 296.50 | 297.75 | 295.40 | 295.40 | 293.94 | 307 |
| 2026-09-23 | 298.60 | 299.25 | 296.25 | 296.85 | 295.38 | 295 |
| 2026-09-22 | 307.60 | 308.20 | 295.35 | 295.35 | 293.89 | 890 |
| 2026-09-21 | 305.55 | 307.95 | 305.50 | 305.50 | 303.99 | 348 |
| 2026-09-18 | 304.55 | 304.55 | 301.65 | 302.95 | 301.45 | 569 |
| 2026-09-17 | 306.15 | 306.85 | 303.75 | 304.45 | 302.94 | 701 |
| 2026-09-16 | 306.25 | 306.70 | 302.95 | 303.45 | 301.95 | 422 |
| 2026-09-15 | 302.85 | 303.40 | 299.00 | 299.00 | 297.52 | 623 |
| 2026-09-14 | 308.75 | 309.60 | 304.25 | 304.25 | 302.74 | 652 |
| 2026-09-11 | 306.75 | 308.60 | 306.65 | 307.40 | 305.88 | 263 |
| 2026-09-10 | 306.40 | 306.50 | 302.85 | 304.40 | 302.89 | 551 |
| 2026-09-09 | 304.05 | 305.85 | 300.00 | 305.35 | 303.84 | 1,629 |
| 2026-09-08 | 307.35 | 307.35 | 305.95 | 306.55 | 305.03 | 103 |
| 2026-09-07 | 309.80 | 311.10 | 307.20 | 308.15 | 306.62 | 1,602 |
| 2026-09-04 | 311.25 | 312.10 | 305.95 | 306.25 | 304.73 | 527 |
| 2026-09-03 | 307.10 | 311.15 | 307.10 | 311.15 | 309.61 | 473 |
| 2026-09-02 | 306.75 | 310.55 | 306.45 | 309.10 | 307.57 | 644 |
| 2026-09-01 | 307.30 | 310.25 | 306.20 | 308.65 | 307.12 | 682 |
| 2026-08-31 | 308.00 | 308.00 | 306.00 | 306.00 | 304.48 | 244 |
| 2026-08-28 | 308.70 | 308.70 | 308.70 | 308.70 | 307.17 | 10 |
| 2026-08-27 | 305.35 | 305.35 | 302.65 | 304.65 | 303.14 | 251 |
| 2026-08-26 | 305.80 | 306.65 | 305.65 | 305.65 | 304.13 | 3,176 |
| 2026-08-25 | 305.55 | 307.00 | 303.10 | 303.95 | 302.44 | 256 |
| 2026-08-24 | 301.55 | 305.70 | 301.20 | 305.70 | 304.18 | 193 |
| 2026-08-21 | 301.45 | 303.75 | 301.45 | 302.65 | 301.15 | 304 |
| 2026-08-20 | 306.60 | 306.60 | 304.15 | 304.20 | 302.69 | 676 |
| 2026-08-19 | 313.15 | 314.00 | 306.85 | 306.85 | 305.33 | 1,280 |
| 2026-08-18 | 311.20 | 312.85 | 311.00 | 311.25 | 309.71 | 365 |
| 2026-08-17 | 313.30 | 314.60 | 311.25 | 314.20 | 312.64 | 246 |
| 2026-08-14 | 314.80 | 315.60 | 313.65 | 314.45 | 312.89 | 3,010 |
| 2026-08-13 | 318.00 | 318.00 | 313.90 | 313.95 | 312.39 | 292 |
| 2026-08-12 | 313.80 | 316.35 | 313.40 | 316.35 | 314.78 | 933 |
| 2026-08-11 | 312.10 | 313.35 | 311.50 | 313.35 | 311.80 | 310 |
| 2026-08-10 | 309.15 | 311.30 | 308.75 | 311.30 | 309.76 | 859 |
| 2026-08-07 | 310.35 | 310.35 | 307.25 | 308.30 | 306.77 | 620 |
| 2026-08-06 | 313.00 | 315.00 | 309.15 | 309.15 | 307.62 | 127 |
| 2026-08-05 | 310.65 | 313.40 | 310.20 | 311.75 | 310.20 | 619 |
| 2026-08-04 | 307.70 | 313.85 | 305.80 | 313.85 | 312.29 | 348 |
| 2026-08-03 | 306.85 | 308.00 | 305.60 | 306.40 | 304.88 | 5,576 |
| 2026-07-31 | 305.25 | 307.50 | 305.00 | 307.50 | 305.98 | 445 |
| 2026-07-30 | 302.20 | 303.40 | 300.55 | 302.25 | 300.75 | 1,148 |
| 2026-07-29 | 314.00 | 315.40 | 306.85 | 307.75 | 306.22 | 649 |
| 2026-07-28 | 314.30 | 316.50 | 312.45 | 312.60 | 311.05 | 950 |
| 2026-07-27 | 311.25 | 313.90 | 311.25 | 311.90 | 310.35 | 492 |
Page 1 of 5 · 252 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.