JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 194.28 | 196.28 | 193.70 | 195.35 | 184.35 | 14,252 |
| 2024-03-19 | 192.77 | 193.92 | 192.39 | 193.10 | 182.23 | 8,733 |
| 2024-03-18 | 190.47 | 192.15 | 189.88 | 191.70 | 180.91 | 12,778 |
| 2024-03-15 | 186.87 | 190.69 | 186.48 | 189.90 | 179.21 | 785,060 |
| 2024-03-14 | 190.83 | 191.59 | 187.55 | 189.50 | 178.83 | 373,950 |
| 2024-03-13 | 190.58 | 191.73 | 189.99 | 191.30 | 180.53 | 8,657 |
| 2024-03-12 | 189.10 | 190.12 | 187.97 | 189.40 | 178.74 | 7,111 |
| 2024-03-11 | 186.87 | 188.13 | 186.23 | 187.10 | 176.57 | 11,639 |
| 2024-03-08 | 188.44 | 190.43 | 187.87 | 189.10 | 178.45 | 38,911 |
| 2024-03-07 | 189.53 | 190.11 | 186.67 | 188.50 | 177.89 | 914,388 |
| 2024-03-06 | 188.89 | 190.04 | 187.61 | 189.80 | 179.11 | 10,792 |
| 2024-03-05 | 186.36 | 189.30 | 186.36 | 188.30 | 177.70 | 26,294 |
| 2024-03-04 | 184.71 | 187.45 | 184.34 | 186.40 | 175.91 | 13,227 |
| 2024-03-01 | 186.06 | 186.49 | 185.15 | 185.60 | 175.15 | 14,593 |
| 2024-02-29 | 185.00 | 185.75 | 183.90 | 184.60 | 174.21 | 11,718 |
| 2024-02-28 | 183.47 | 185.20 | 183.02 | 184.70 | 174.30 | 15,340 |
| 2024-02-27 | 183.16 | 183.38 | 182.23 | 182.70 | 172.41 | 7,710 |
| 2024-02-26 | 183.75 | 184.45 | 182.47 | 184.30 | 173.92 | 14,277 |
| 2024-02-23 | 183.74 | 185.13 | 183.35 | 184.30 | 173.92 | 3,785 |
| 2024-02-22 | 181.83 | 182.88 | 181.38 | 182.60 | 172.32 | 15,987 |
| 2024-02-21 | 180.09 | 180.91 | 178.60 | 179.40 | 169.30 | 9,571 |
| 2024-02-20 | 179.33 | 180.45 | 178.30 | 179.90 | 169.77 | 22,097 |
| 2024-02-19 | 178.90 | 178.90 | 178.90 | 178.90 | 168.83 | 0 |
| 2024-02-16 | 179.87 | 179.96 | 178.16 | 178.90 | 168.83 | 3,482 |
| 2024-02-15 | 176.28 | 179.77 | 176.15 | 178.30 | 168.26 | 14,979 |
| 2024-02-14 | 174.26 | 175.89 | 174.26 | 174.90 | 165.05 | 581,954 |
| 2024-02-13 | 175.70 | 176.16 | 173.27 | 174.70 | 164.86 | 11,064 |
| 2024-02-12 | 174.87 | 176.81 | 173.74 | 176.10 | 166.19 | 18,345 |
| 2024-02-09 | 174.80 | 175.07 | 173.68 | 174.30 | 164.49 | 910,263 |
| 2024-02-08 | 175.00 | 175.08 | 173.57 | 173.70 | 163.92 | 12,621 |
| 2024-02-07 | 175.76 | 175.76 | 173.97 | 174.50 | 164.68 | 5,435 |
| 2024-02-06 | 174.70 | 175.84 | 173.76 | 174.90 | 165.05 | 164,010 |
| 2024-02-05 | 173.60 | 174.92 | 172.98 | 174.10 | 164.30 | 11,757 |
| 2024-02-02 | 174.03 | 175.34 | 173.48 | 174.70 | 164.86 | 8,294 |
| 2024-02-01 | 173.66 | 174.75 | 171.44 | 172.30 | 162.60 | 8,348 |
| 2024-01-31 | 176.71 | 178.28 | 175.70 | 176.80 | 166.85 | 27,262 |
| 2024-01-30 | 172.73 | 176.35 | 172.73 | 175.20 | 165.34 | 487,985 |
| 2024-01-29 | 172.00 | 172.63 | 171.32 | 171.80 | 162.13 | 5,737 |
| 2024-01-26 | 172.59 | 173.03 | 171.88 | 172.40 | 162.69 | 12,010 |
| 2024-01-25 | 172.35 | 172.53 | 170.97 | 171.80 | 162.13 | 18,363 |
| 2024-01-24 | 169.41 | 170.96 | 169.07 | 170.70 | 161.09 | 33,672 |
| 2024-01-23 | 170.11 | 170.11 | 168.45 | 169.00 | 159.49 | 1,447,450 |
| 2024-01-22 | 167.55 | 171.98 | 167.55 | 170.80 | 161.18 | 1,818,809 |
| 2024-01-19 | 167.42 | 170.12 | 167.15 | 169.00 | 159.49 | 451,778 |
| 2024-01-18 | 166.93 | 167.12 | 165.25 | 165.80 | 156.47 | 12,141 |
| 2024-01-17 | 167.03 | 169.02 | 166.74 | 168.20 | 158.73 | 7,764 |
| 2024-01-16 | 168.34 | 168.34 | 164.50 | 166.70 | 157.32 | 28,551 |
| 2024-01-15 | 170.90 | 170.90 | 170.90 | 170.90 | 161.28 | 0 |
| 2024-01-12 | 172.00 | 176.30 | 169.29 | 170.90 | 161.28 | 1,138,785 |
| 2024-01-11 | 170.16 | 170.33 | 168.65 | 168.90 | 159.39 | 4,336 |
| 2024-01-10 | 170.25 | 170.33 | 168.95 | 169.80 | 160.24 | 7,631 |
| 2024-01-09 | 171.24 | 171.24 | 170.23 | 171.00 | 161.37 | 123,353 |
| 2024-01-08 | 172.08 | 172.29 | 169.50 | 170.20 | 160.62 | 15,678 |
| 2024-01-05 | 171.65 | 173.36 | 171.55 | 173.00 | 163.26 | 11,888 |
| 2024-01-04 | 170.28 | 173.32 | 170.28 | 173.00 | 163.26 | 18,975 |
| 2024-01-03 | 171.86 | 171.86 | 170.30 | 170.30 | 159.72 | 9,866 |
| 2024-01-02 | 169.07 | 171.85 | 168.96 | 170.30 | 159.72 | 8,353 |
| 2023-12-29 | 169.96 | 170.68 | 169.64 | 170.30 | 159.72 | 6,165 |
| 2023-12-28 | 169.62 | 170.47 | 167.84 | 170.30 | 159.72 | 6,786 |
| 2023-12-27 | 167.94 | 169.17 | 167.84 | 168.70 | 158.22 | 2,004,727 |
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.