JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 312.58 | 316.14 | 308.00 | 313.35 | 310.39 | 19,880 |
| 2026-04-30 | 308.00 | 314.00 | 306.00 | 313.43 | 310.47 | 183,205 |
| 2026-04-29 | 311.03 | 316.49 | 307.28 | 308.74 | 305.83 | 14,054 |
| 2026-04-28 | 311.30 | 315.72 | 306.75 | 311.96 | 309.02 | 29,205 |
| 2026-04-27 | 308.06 | 311.89 | 306.00 | 310.63 | 307.70 | 220,397 |
| 2026-04-24 | 310.70 | 316.00 | 308.13 | 308.95 | 306.04 | 5,560 |
| 2026-04-23 | 312.25 | 315.00 | 308.83 | 311.03 | 308.10 | 5,757 |
| 2026-04-22 | 315.36 | 316.96 | 311.92 | 312.58 | 309.63 | 79,687 |
| 2026-04-21 | 317.64 | 320.25 | 313.54 | 314.02 | 311.06 | 7,920 |
| 2026-04-20 | 308.20 | 316.00 | 307.77 | 315.28 | 312.31 | 17,754 |
| 2026-04-17 | 310.00 | 314.90 | 309.00 | 311.17 | 308.23 | 30,523 |
| 2026-04-16 | 306.33 | 310.95 | 304.50 | 308.83 | 305.92 | 19,108 |
| 2026-04-15 | 311.11 | 314.30 | 304.25 | 305.74 | 302.86 | 17,254 |
| 2026-04-14 | 313.05 | 319.00 | 302.00 | 311.92 | 308.98 | 18,909 |
| 2026-04-13 | 308.16 | 311.58 | 303.00 | 311.06 | 308.13 | 22,452 |
| 2026-04-10 | 309.78 | 313.09 | 306.53 | 309.67 | 306.75 | 11,700 |
| 2026-04-09 | 306.93 | 311.19 | 304.00 | 310.45 | 307.52 | 32,272 |
| 2026-04-08 | 304.74 | 311.42 | 303.90 | 308.14 | 305.23 | 20,913 |
| 2026-04-07 | 293.32 | 297.99 | 292.00 | 295.85 | 293.06 | 60,828 |
| 2026-04-02 | 292.00 | 295.77 | 288.49 | 294.21 | 289.95 | 7,544 |
| 2026-04-01 | 295.84 | 298.85 | 292.87 | 294.79 | 290.52 | 18,488 |
| 2026-03-31 | 286.30 | 294.83 | 282.00 | 294.27 | 290.01 | 118,134 |
| 2026-03-30 | 283.35 | 287.68 | 283.25 | 285.12 | 280.99 | 473,446 |
| 2026-03-27 | 290.00 | 294.00 | 282.36 | 283.53 | 279.42 | 6,788 |
| 2026-03-26 | 295.49 | 296.01 | 290.00 | 291.95 | 287.72 | 45,105 |
| 2026-03-25 | 295.00 | 297.70 | 292.01 | 295.26 | 290.98 | 26,815 |
| 2026-03-24 | 291.27 | 295.50 | 285.34 | 293.17 | 288.92 | 50,827 |
| 2026-03-23 | 285.27 | 295.72 | 282.72 | 291.85 | 287.62 | 24,482 |
| 2026-03-20 | 289.00 | 290.73 | 284.02 | 288.35 | 284.17 | 11,781 |
| 2026-03-19 | 288.30 | 289.54 | 283.50 | 288.86 | 284.68 | 13,343 |
| 2026-03-18 | 287.30 | 290.00 | 284.46 | 288.28 | 284.10 | 599,936 |
| 2026-03-17 | 285.87 | 291.80 | 284.41 | 287.32 | 283.16 | 6,803 |
| 2026-03-16 | 284.00 | 289.32 | 281.00 | 286.48 | 282.33 | 34,029 |
| 2026-03-13 | 282.02 | 287.22 | 280.25 | 284.33 | 280.21 | 14,334 |
| 2026-03-12 | 285.50 | 287.97 | 279.08 | 282.95 | 278.85 | 15,046 |
| 2026-03-11 | 288.30 | 290.50 | 284.91 | 287.66 | 283.49 | 8,797 |
| 2026-03-10 | 291.84 | 294.00 | 287.09 | 289.66 | 285.46 | 18,926 |
| 2026-03-09 | 283.98 | 289.48 | 280.45 | 286.00 | 281.86 | 336,347 |
| 2026-03-06 | 295.25 | 295.37 | 283.75 | 288.18 | 284.01 | 17,226 |
| 2026-03-05 | 298.46 | 301.51 | 293.75 | 294.36 | 290.10 | 23,036 |
| 2026-03-04 | 299.03 | 303.33 | 295.89 | 298.41 | 294.09 | 10,247 |
| 2026-03-03 | 294.30 | 302.43 | 289.50 | 300.32 | 295.97 | 179,418 |
| 2026-03-02 | 293.00 | 300.00 | 292.25 | 298.37 | 294.05 | 13,336 |
| 2026-02-27 | 305.10 | 307.00 | 293.64 | 295.98 | 291.69 | 31,449 |
| 2026-02-26 | 302.64 | 309.28 | 300.58 | 306.26 | 301.82 | 11,127 |
| 2026-02-25 | 297.17 | 303.54 | 296.00 | 301.75 | 297.38 | 87,754 |
| 2026-02-24 | 298.80 | 303.00 | 291.36 | 298.10 | 293.78 | 15,100 |
| 2026-02-23 | 308.64 | 313.00 | 295.08 | 298.11 | 293.79 | 14,327 |
| 2026-02-20 | 309.45 | 310.94 | 305.37 | 310.16 | 305.67 | 9,328 |
| 2026-02-19 | 309.30 | 311.70 | 304.95 | 306.68 | 302.24 | 8,224 |
| 2026-02-18 | 308.31 | 312.29 | 305.81 | 309.65 | 305.17 | 88,001 |
| 2026-02-17 | 302.00 | 308.30 | 301.20 | 306.81 | 302.37 | 94,141 |
| 2026-02-16 | 303.10 | 303.10 | 303.10 | 303.10 | 298.71 | 0 |
| 2026-02-13 | 303.46 | 303.56 | 302.53 | 303.10 | 298.71 | 13 |
| 2026-02-12 | 311.86 | 317.00 | 300.06 | 303.91 | 299.51 | 10,577 |
| 2026-02-11 | 318.15 | 325.33 | 308.74 | 316.55 | 311.97 | 21,885 |
| 2026-02-10 | 322.35 | 326.26 | 315.21 | 316.74 | 312.15 | 12,282 |
| 2026-02-09 | 321.84 | 326.47 | 320.00 | 323.64 | 318.95 | 12,941 |
| 2026-02-06 | 310.16 | 323.88 | 309.57 | 323.88 | 319.19 | 18,827 |
| 2026-02-05 | 316.50 | 318.17 | 305.50 | 309.83 | 305.34 | 12,999 |
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.