JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 355.54 | 359.50 | 347.10 | 354.13 | 352.37 | 10,717 |
| 2026-07-24 | 350.50 | 353.40 | 347.50 | 352.69 | 350.94 | 16,294 |
| 2026-07-23 | 349.15 | 351.00 | 345.40 | 347.31 | 345.59 | 27,740 |
| 2026-07-22 | 344.93 | 349.06 | 342.47 | 347.40 | 345.68 | 6,381 |
| 2026-07-21 | 339.40 | 345.69 | 335.00 | 344.73 | 343.02 | 7,210 |
| 2026-07-20 | 340.11 | 345.35 | 338.61 | 339.45 | 337.77 | 10,334 |
| 2026-07-17 | 340.59 | 346.19 | 335.01 | 343.19 | 341.49 | 159,137 |
| 2026-07-16 | 346.96 | 349.37 | 341.00 | 343.13 | 341.43 | 49,012 |
| 2026-07-15 | 341.91 | 351.03 | 338.13 | 346.74 | 345.02 | 10,855 |
| 2026-07-14 | 334.19 | 344.93 | 315.30 | 339.36 | 337.68 | 21,005 |
| 2026-07-13 | 337.96 | 338.74 | 332.50 | 334.33 | 332.67 | 5,379 |
| 2026-07-10 | 336.50 | 343.57 | 335.15 | 336.87 | 335.20 | 5,030 |
| 2026-07-09 | 332.48 | 336.99 | 330.36 | 335.74 | 334.08 | 19,378 |
| 2026-07-08 | 338.02 | 340.00 | 331.49 | 333.24 | 331.59 | 8,527 |
| 2026-07-07 | 339.00 | 342.99 | 336.73 | 338.30 | 336.62 | 14,227 |
| 2026-07-06 | 333.42 | 339.80 | 330.00 | 337.30 | 335.63 | 64,182 |
| 2026-07-03 | 333.47 | 333.47 | 333.47 | 333.47 | 330.32 | 0 |
| 2026-07-02 | 336.16 | 338.23 | 331.75 | 333.47 | 330.32 | 17,927 |
| 2026-07-01 | 325.00 | 335.65 | 325.00 | 333.72 | 330.57 | 342,106 |
| 2026-06-30 | 329.40 | 330.70 | 326.86 | 328.30 | 325.20 | 221,443 |
| 2026-06-29 | 327.00 | 332.49 | 318.12 | 331.71 | 328.58 | 15,257 |
| 2026-06-26 | 338.64 | 339.62 | 329.63 | 329.74 | 326.63 | 15,358 |
| 2026-06-25 | 334.24 | 343.43 | 330.51 | 336.21 | 333.04 | 84,373 |
| 2026-06-24 | 334.09 | 339.00 | 329.44 | 332.77 | 329.63 | 40,942 |
| 2026-06-23 | 330.31 | 335.33 | 325.00 | 334.24 | 331.09 | 8,568 |
| 2026-06-22 | 324.88 | 332.35 | 320.16 | 331.97 | 328.84 | 248,616 |
| 2026-06-19 | 327.83 | 327.83 | 327.83 | 327.83 | 324.74 | 0 |
| 2026-06-18 | 334.80 | 338.88 | 327.79 | 327.83 | 324.74 | 53,653 |
| 2026-06-17 | 330.81 | 337.73 | 330.00 | 335.52 | 332.35 | 50,934 |
| 2026-06-16 | 319.78 | 331.76 | 318.40 | 329.75 | 326.64 | 29,543 |
| 2026-06-15 | 323.61 | 325.76 | 320.55 | 321.05 | 318.02 | 6,105 |
| 2026-06-12 | 318.59 | 320.18 | 316.95 | 319.74 | 316.72 | 162 |
| 2026-06-11 | 310.47 | 314.70 | 307.64 | 313.53 | 310.57 | 11,800 |
| 2026-06-10 | 311.85 | 315.00 | 309.00 | 311.82 | 308.88 | 14,079 |
| 2026-06-09 | 311.35 | 316.38 | 309.00 | 312.45 | 309.50 | 13,933 |
| 2026-06-08 | 311.51 | 316.64 | 303.80 | 312.54 | 309.59 | 11,595 |
| 2026-06-05 | 311.25 | 315.19 | 309.63 | 312.91 | 309.96 | 29,395 |
| 2026-06-04 | 300.36 | 312.90 | 298.00 | 310.47 | 307.54 | 43,144 |
| 2026-06-03 | 300.87 | 302.00 | 296.43 | 300.04 | 297.21 | 16,982 |
| 2026-06-02 | 298.25 | 301.45 | 295.20 | 300.83 | 297.99 | 16,046 |
| 2026-06-01 | 298.25 | 300.60 | 295.27 | 296.66 | 293.86 | 16,268 |
| 2026-05-29 | 296.80 | 300.47 | 295.06 | 298.09 | 295.28 | 14,394 |
| 2026-05-28 | 299.45 | 301.23 | 295.91 | 295.94 | 293.15 | 40,554 |
| 2026-05-27 | 307.42 | 310.00 | 295.92 | 298.18 | 295.37 | 20,595 |
| 2026-05-26 | 307.47 | 309.99 | 305.50 | 306.30 | 303.41 | 14,697 |
| 2026-05-22 | 303.29 | 307.50 | 290.40 | 306.84 | 303.95 | 412,409 |
| 2026-05-21 | 301.64 | 303.77 | 298.80 | 303.34 | 300.48 | 17,922 |
| 2026-05-20 | 295.72 | 302.46 | 293.50 | 299.72 | 296.89 | 483,925 |
| 2026-05-19 | 300.50 | 302.67 | 297.48 | 298.51 | 295.69 | 12,569 |
| 2026-05-18 | 296.40 | 301.36 | 295.72 | 299.48 | 296.65 | 482,583 |
| 2026-05-15 | 299.90 | 303.75 | 296.51 | 297.29 | 294.49 | 12,281 |
| 2026-05-14 | 300.67 | 304.25 | 298.67 | 301.21 | 298.37 | 32,908 |
| 2026-05-13 | 304.90 | 305.60 | 300.51 | 300.91 | 298.07 | 25,901 |
| 2026-05-12 | 300.00 | 305.43 | 295.63 | 304.97 | 302.09 | 9,319 |
| 2026-05-11 | 301.60 | 303.19 | 298.88 | 300.33 | 297.50 | 14,446 |
| 2026-05-08 | 306.85 | 309.98 | 300.50 | 301.79 | 298.94 | 27,614 |
| 2026-05-07 | 315.58 | 316.76 | 307.30 | 307.87 | 304.97 | 23,318 |
| 2026-05-06 | 309.42 | 316.30 | 309.00 | 314.80 | 311.83 | 20,904 |
| 2026-05-05 | 308.49 | 311.00 | 306.00 | 309.94 | 307.02 | 591,307 |
| 2026-05-04 | 312.36 | 317.98 | 306.50 | 310.00 | 307.08 | 11,680 |
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.