JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 340.26 | 345.00 | 334.30 | 335.00 | 335.00 | 9,027 |
| 2026-10-16 | 336.36 | 344.47 | 334.17 | 338.76 | 338.76 | 9,963 |
| 2026-10-15 | 335.39 | 340.00 | 332.18 | 333.96 | 333.96 | 12,205 |
| 2026-10-14 | 330.88 | 338.45 | 326.25 | 333.59 | 333.59 | 15,054 |
| 2026-10-13 | 334.64 | 344.28 | 321.00 | 334.43 | 334.43 | 199,062 |
| 2026-10-12 | 334.00 | 336.49 | 333.51 | 334.46 | 334.46 | 11,474 |
| 2026-10-09 | 332.45 | 333.44 | 330.50 | 332.62 | 332.62 | 36,379 |
| 2026-10-08 | 331.92 | 331.92 | 325.12 | 330.30 | 330.30 | 18,265 |
| 2026-10-07 | 332.78 | 334.47 | 325.05 | 328.75 | 328.75 | 73,631 |
| 2026-10-06 | 331.80 | 337.04 | 330.93 | 331.33 | 331.33 | 14,089 |
| 2026-10-05 | 333.14 | 337.50 | 330.00 | 332.83 | 331.18 | 9,666 |
| 2026-10-02 | 334.11 | 338.00 | 330.03 | 331.30 | 329.66 | 7,831 |
| 2026-10-01 | 331.09 | 333.02 | 325.87 | 332.23 | 330.58 | 155,018 |
| 2026-09-30 | 335.45 | 337.13 | 331.84 | 332.03 | 330.38 | 41,768 |
| 2026-09-29 | 338.00 | 340.10 | 333.33 | 335.42 | 333.76 | 8,836 |
| 2026-09-28 | 341.70 | 342.70 | 337.00 | 337.74 | 336.07 | 9,418 |
| 2026-09-25 | 338.98 | 343.04 | 338.54 | 341.65 | 339.96 | 9,711 |
| 2026-09-24 | 337.44 | 341.98 | 335.25 | 337.62 | 335.95 | 8,478 |
| 2026-09-23 | 341.05 | 341.75 | 336.90 | 337.88 | 336.21 | 14,074 |
| 2026-09-22 | 352.23 | 358.00 | 337.25 | 340.31 | 338.62 | 43,147 |
| 2026-09-21 | 351.00 | 355.00 | 350.01 | 351.92 | 350.18 | 9,642 |
| 2026-09-18 | 349.97 | 350.29 | 345.04 | 347.70 | 345.98 | 5,445 |
| 2026-09-17 | 350.29 | 353.49 | 345.20 | 349.92 | 348.19 | 55,885 |
| 2026-09-16 | 353.44 | 355.50 | 348.63 | 351.08 | 349.34 | 57,820 |
| 2026-09-15 | 348.80 | 352.00 | 343.05 | 345.34 | 343.63 | 10,416 |
| 2026-09-14 | 357.08 | 359.84 | 347.60 | 348.39 | 346.66 | 13,057 |
| 2026-09-11 | 354.95 | 360.33 | 348.32 | 357.00 | 355.23 | 14,889 |
| 2026-09-10 | 357.00 | 357.75 | 351.16 | 352.99 | 351.24 | 47,598 |
| 2026-09-09 | 353.80 | 356.40 | 348.40 | 354.79 | 353.03 | 9,183 |
| 2026-09-08 | 355.77 | 358.56 | 353.89 | 355.60 | 353.84 | 8,638 |
| 2026-09-07 | 359.28 | 359.28 | 359.28 | 359.28 | 357.50 | 0 |
| 2026-09-04 | 363.77 | 371.00 | 355.26 | 359.28 | 357.50 | 37,259 |
| 2026-09-03 | 356.80 | 362.40 | 355.00 | 361.73 | 359.94 | 9,486 |
| 2026-09-02 | 354.80 | 361.62 | 353.70 | 354.70 | 352.94 | 45,160 |
| 2026-09-01 | 355.00 | 360.00 | 353.28 | 355.28 | 353.52 | 9,627 |
| 2026-08-31 | 353.76 | 359.65 | 353.76 | 356.13 | 354.36 | 4,773 |
| 2026-08-28 | 356.68 | 358.79 | 353.30 | 355.89 | 354.13 | 11,875 |
| 2026-08-27 | 356.61 | 357.70 | 352.05 | 354.59 | 352.83 | 319,603 |
| 2026-08-26 | 357.97 | 358.14 | 354.65 | 357.29 | 355.52 | 8,181 |
| 2026-08-25 | 357.43 | 361.95 | 352.94 | 355.95 | 354.19 | 151,927 |
| 2026-08-24 | 351.00 | 358.31 | 350.13 | 355.83 | 354.07 | 6,355 |
| 2026-08-21 | 352.38 | 356.94 | 350.31 | 351.72 | 349.98 | 5,802 |
| 2026-08-20 | 357.21 | 359.29 | 352.99 | 353.72 | 351.97 | 13,517 |
| 2026-08-19 | 364.42 | 365.78 | 355.75 | 355.75 | 353.99 | 25,375 |
| 2026-08-18 | 360.96 | 363.00 | 359.00 | 361.79 | 360.00 | 11,248 |
| 2026-08-17 | 362.81 | 365.90 | 360.46 | 362.84 | 361.04 | 7,489 |
| 2026-08-14 | 363.48 | 365.90 | 360.24 | 363.07 | 361.27 | 10,723 |
| 2026-08-13 | 366.90 | 369.00 | 361.50 | 363.93 | 362.13 | 15,472 |
| 2026-08-12 | 362.43 | 365.90 | 360.43 | 365.03 | 363.22 | 76,837 |
| 2026-08-11 | 359.88 | 363.00 | 355.03 | 362.69 | 360.89 | 15,542 |
| 2026-08-10 | 357.70 | 361.00 | 355.00 | 358.01 | 356.24 | 10,127 |
| 2026-08-07 | 357.44 | 358.95 | 353.00 | 357.33 | 355.56 | 13,466 |
| 2026-08-06 | 360.60 | 364.66 | 354.89 | 356.22 | 354.45 | 20,412 |
| 2026-08-05 | 359.00 | 362.22 | 355.07 | 360.72 | 358.93 | 61,145 |
| 2026-08-04 | 354.90 | 363.00 | 350.02 | 359.82 | 358.04 | 18,508 |
| 2026-08-03 | 353.57 | 357.00 | 351.19 | 352.64 | 350.89 | 16,780 |
| 2026-07-31 | 352.96 | 355.35 | 349.50 | 353.47 | 351.72 | 5,980 |
| 2026-07-30 | 344.74 | 352.27 | 343.00 | 350.67 | 348.93 | 22,690 |
| 2026-07-29 | 357.68 | 359.49 | 347.60 | 347.97 | 346.24 | 84,596 |
| 2026-07-28 | 358.17 | 360.09 | 351.67 | 355.91 | 354.15 | 13,446 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 1.6500 USD |
| 2026-07-06 | 1.5000 USD |
| 2026-04-06 | 1.5000 USD |
| 2026-01-06 | 1.5000 USD |
| 2025-10-06 | 1.5000 USD |
| 2025-07-02 | 1.4000 USD |
| 2025-04-04 | 1.4000 USD |
| 2025-01-06 | 1.2500 USD |
| 2024-10-04 | 1.2500 USD |
| 2024-07-05 | 1.1500 USD |
| 2024-04-04 | 1.1500 USD |
| 2024-01-04 | 1.0500 USD |
| 2023-10-05 | 1.0500 USD |
| 2023-07-05 | 1.0000 USD |
| 2023-04-05 | 1.0000 USD |
| 2023-01-05 | 1.0000 USD |
| 2022-10-05 | 1.0000 USD |
| 2022-07-05 | 1.0000 USD |
| 2022-04-05 | 1.0000 USD |
| 2022-01-05 | 1.0000 USD |
| 2021-10-05 | 1.0000 USD |
| 2021-07-02 | 0.9000 USD |
| 2021-04-05 | 0.9000 USD |
| 2021-01-05 | 0.9000 USD |
| 2020-10-05 | 0.9000 USD |
| 2020-07-02 | 0.9000 USD |
| 2020-04-03 | 0.9000 USD |
| 2020-01-03 | 0.9000 USD |
| 2019-10-03 | 0.9000 USD |
| 2019-07-03 | 0.8000 USD |
| 2019-04-04 | 0.8000 USD |
| 2019-01-03 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.