JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 315.78 | 319.30 | 312.00 | 315.92 | 311.34 | 13,551 |
| 2026-02-03 | 309.37 | 316.31 | 308.35 | 310.84 | 306.34 | 24,572 |
| 2026-02-02 | 302.01 | 309.36 | 301.10 | 308.52 | 304.05 | 22,949 |
| 2026-01-30 | 303.50 | 307.90 | 302.55 | 303.67 | 299.27 | 11,343 |
| 2026-01-29 | 301.36 | 306.20 | 300.75 | 304.43 | 300.02 | 25,452 |
| 2026-01-28 | 299.62 | 302.30 | 298.04 | 300.35 | 296.00 | 15,580 |
| 2026-01-27 | 301.51 | 302.00 | 298.23 | 299.08 | 294.75 | 15,317 |
| 2026-01-26 | 297.33 | 301.00 | 296.60 | 300.01 | 295.66 | 27,110 |
| 2026-01-23 | 304.15 | 304.77 | 296.53 | 297.40 | 293.09 | 10,829 |
| 2026-01-22 | 303.45 | 308.05 | 302.60 | 305.59 | 301.16 | 19,710 |
| 2026-01-21 | 304.00 | 305.35 | 301.17 | 302.07 | 297.70 | 31,091 |
| 2026-01-20 | 306.29 | 310.95 | 304.23 | 309.70 | 305.21 | 68,601 |
| 2026-01-19 | 310.35 | 310.35 | 310.35 | 310.35 | 305.86 | 0 |
| 2026-01-16 | 310.64 | 317.18 | 308.51 | 310.35 | 305.86 | 46,887 |
| 2026-01-15 | 307.87 | 312.88 | 307.67 | 312.26 | 307.74 | 110,140 |
| 2026-01-14 | 312.30 | 312.54 | 306.15 | 309.79 | 305.30 | 42,433 |
| 2026-01-13 | 324.74 | 331.16 | 311.84 | 312.10 | 307.58 | 471,255 |
| 2026-01-12 | 326.75 | 326.82 | 315.59 | 322.80 | 318.12 | 59,442 |
| 2026-01-09 | 330.00 | 331.90 | 328.42 | 331.29 | 326.49 | 7,466 |
| 2026-01-08 | 326.00 | 331.32 | 324.55 | 329.90 | 325.12 | 10,310 |
| 2026-01-07 | 334.15 | 335.87 | 324.76 | 327.10 | 322.36 | 21,865 |
| 2026-01-06 | 333.08 | 335.74 | 330.43 | 335.74 | 330.88 | 8,545 |
| 2026-01-05 | 325.59 | 337.18 | 323.50 | 333.58 | 327.27 | 12,448 |
| 2026-01-02 | 323.93 | 325.38 | 320.59 | 322.08 | 315.99 | 5,676 |
| 2025-12-31 | 322.75 | 327.48 | 322.00 | 324.43 | 318.29 | 2,355 |
| 2025-12-30 | 324.50 | 330.15 | 322.60 | 323.69 | 317.57 | 156,731 |
| 2025-12-29 | 327.89 | 331.52 | 324.10 | 325.31 | 319.16 | 9,500 |
| 2025-12-24 | 326.40 | 329.95 | 323.50 | 329.17 | 322.94 | 4,369 |
| 2025-12-23 | 323.97 | 327.62 | 319.71 | 326.79 | 320.61 | 35,731 |
| 2025-12-22 | 318.76 | 322.80 | 313.00 | 321.84 | 315.76 | 18,269 |
| 2025-12-19 | 313.16 | 318.61 | 313.00 | 317.37 | 311.37 | 9,776 |
| 2025-12-18 | 315.11 | 318.43 | 312.25 | 316.45 | 310.46 | 110,487 |
| 2025-12-17 | 317.15 | 319.46 | 315.16 | 315.40 | 309.43 | 11,134 |
| 2025-12-16 | 319.58 | 321.00 | 314.47 | 316.22 | 310.24 | 52,655 |
| 2025-12-15 | 319.75 | 322.84 | 318.52 | 320.23 | 314.17 | 358,950 |
| 2025-12-12 | 317.93 | 320.15 | 309.24 | 317.10 | 311.10 | 30,129 |
| 2025-12-11 | 308.48 | 317.22 | 308.00 | 316.95 | 310.95 | 22,767 |
| 2025-12-10 | 300.97 | 307.41 | 298.61 | 306.67 | 300.87 | 12,779 |
| 2025-12-09 | 315.13 | 318.70 | 300.07 | 301.69 | 295.98 | 28,370 |
| 2025-12-08 | 315.62 | 319.59 | 313.46 | 313.59 | 307.66 | 4,001 |
| 2025-12-05 | 316.10 | 318.45 | 314.77 | 315.53 | 309.56 | 16,252 |
| 2025-12-04 | 311.89 | 318.25 | 311.53 | 312.29 | 306.38 | 12,623 |
| 2025-12-03 | 308.29 | 312.06 | 306.89 | 311.34 | 305.45 | 7,938 |
| 2025-12-02 | 308.95 | 310.60 | 307.24 | 308.76 | 302.92 | 9,459 |
| 2025-12-01 | 310.68 | 314.04 | 309.75 | 309.75 | 303.89 | 7,669 |
| 2025-11-28 | 309.57 | 313.73 | 308.00 | 313.08 | 307.16 | 11,630 |
| 2025-11-27 | 307.40 | 307.40 | 307.40 | 307.40 | 301.59 | 0 |
| 2025-11-26 | 304.23 | 307.92 | 302.40 | 307.40 | 301.59 | 9,724 |
| 2025-11-25 | 298.80 | 303.53 | 295.61 | 303.23 | 297.49 | 13,058 |
| 2025-11-24 | 299.76 | 300.65 | 294.63 | 299.16 | 293.50 | 10,495 |
| 2025-11-21 | 299.00 | 302.00 | 292.81 | 295.56 | 289.97 | 7,000 |
| 2025-11-20 | 305.31 | 309.90 | 299.65 | 302.59 | 296.87 | 8,963 |
| 2025-11-19 | 299.93 | 304.42 | 295.52 | 302.03 | 296.32 | 7,868 |
| 2025-11-18 | 297.87 | 302.88 | 297.00 | 300.91 | 295.22 | 11,647 |
| 2025-11-17 | 305.09 | 305.97 | 299.83 | 300.14 | 294.47 | 10,119 |
| 2025-11-14 | 309.48 | 310.50 | 301.40 | 304.94 | 299.17 | 13,712 |
| 2025-11-13 | 322.48 | 322.50 | 310.82 | 311.68 | 305.78 | 19,969 |
| 2025-11-12 | 316.65 | 322.24 | 315.56 | 320.05 | 314.00 | 23,027 |
| 2025-11-11 | 315.29 | 318.95 | 315.29 | 316.44 | 310.45 | 10,240 |
| 2025-11-10 | 315.01 | 319.76 | 314.09 | 319.21 | 313.17 | 4,591 |
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.