JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 313.84 | 314.39 | 307.93 | 311.61 | 305.72 | 6,936 |
| 2025-11-06 | 310.74 | 314.47 | 310.27 | 313.87 | 307.93 | 7,675 |
| 2025-11-05 | 309.69 | 313.09 | 305.61 | 312.02 | 306.12 | 5,747 |
| 2025-11-04 | 311.99 | 312.21 | 304.77 | 308.30 | 302.47 | 10,303 |
| 2025-11-03 | 311.99 | 312.50 | 306.72 | 308.09 | 302.26 | 6,151 |
| 2025-10-31 | 308.79 | 313.06 | 306.54 | 309.69 | 303.83 | 10,693 |
| 2025-10-30 | 306.00 | 312.60 | 302.17 | 310.69 | 304.81 | 39,387 |
| 2025-10-29 | 305.04 | 308.21 | 303.08 | 305.23 | 299.46 | 6,082 |
| 2025-10-28 | 302.50 | 307.97 | 300.80 | 305.52 | 299.74 | 6,057 |
| 2025-10-27 | 302.50 | 303.79 | 300.80 | 303.42 | 297.68 | 9,587 |
| 2025-10-24 | 295.36 | 302.55 | 294.00 | 302.21 | 296.49 | 7,424 |
| 2025-10-23 | 294.76 | 294.94 | 294.76 | 294.82 | 289.24 | 12,598 |
| 2025-10-22 | 298.68 | 298.83 | 290.52 | 291.35 | 285.84 | 5,634 |
| 2025-10-21 | 302.80 | 304.09 | 298.02 | 298.53 | 292.88 | 6,583 |
| 2025-10-20 | 298.72 | 303.42 | 297.21 | 303.28 | 297.54 | 29,689 |
| 2025-10-17 | 296.49 | 301.66 | 292.45 | 297.68 | 292.05 | 25,188 |
| 2025-10-16 | 303.44 | 308.57 | 299.43 | 299.43 | 293.77 | 20,700 |
| 2025-10-15 | 303.44 | 312.12 | 302.92 | 311.52 | 305.63 | 14,840 |
| 2025-10-14 | 304.73 | 312.00 | 294.14 | 300.07 | 294.39 | 54,288 |
| 2025-10-13 | 304.73 | 309.41 | 303.35 | 307.59 | 301.77 | 14,069 |
| 2025-10-10 | 305.57 | 310.30 | 302.67 | 305.64 | 299.86 | 17,194 |
| 2025-10-09 | 305.33 | 307.95 | 303.39 | 304.93 | 299.16 | 10,297 |
| 2025-10-08 | 308.00 | 309.26 | 303.50 | 306.10 | 300.31 | 9,994 |
| 2025-10-07 | 310.00 | 310.00 | 304.86 | 309.10 | 303.25 | 69,095 |
| 2025-10-06 | 310.86 | 315.00 | 305.10 | 309.56 | 303.70 | 15,424 |
| 2025-10-03 | 308.18 | 311.60 | 307.50 | 311.08 | 303.72 | 8,977 |
| 2025-10-02 | 311.00 | 311.60 | 306.17 | 307.65 | 300.37 | 16,366 |
| 2025-10-01 | 312.90 | 314.91 | 307.48 | 312.20 | 304.82 | 17,864 |
| 2025-09-30 | 314.68 | 317.41 | 310.14 | 313.40 | 305.99 | 13,639 |
| 2025-09-29 | 317.81 | 318.38 | 313.82 | 314.81 | 307.36 | 14,439 |
| 2025-09-26 | 313.56 | 317.73 | 312.86 | 317.23 | 309.73 | 12,894 |
| 2025-09-25 | 314.03 | 315.60 | 311.63 | 312.64 | 305.25 | 30,365 |
| 2025-09-24 | 313.69 | 316.58 | 311.69 | 313.37 | 305.96 | 16,951 |
| 2025-09-23 | 313.00 | 316.32 | 310.69 | 313.28 | 305.87 | 16,927 |
| 2025-09-22 | 311.00 | 313.63 | 308.75 | 312.40 | 305.01 | 9,507 |
| 2025-09-19 | 312.69 | 314.58 | 309.23 | 314.44 | 307.00 | 11,617 |
| 2025-09-18 | 313.86 | 314.56 | 309.80 | 311.62 | 304.25 | 19,123 |
| 2025-09-17 | 309.77 | 312.92 | 308.64 | 309.58 | 302.26 | 4,822 |
| 2025-09-16 | 310.00 | 310.91 | 307.13 | 308.54 | 301.24 | 6,421 |
| 2025-09-15 | 306.80 | 309.96 | 306.01 | 309.09 | 301.78 | 16,226 |
| 2025-09-12 | 305.46 | 307.09 | 303.77 | 307.00 | 299.74 | 31,586 |
| 2025-09-11 | 300.85 | 305.76 | 299.70 | 305.22 | 298.00 | 9,013 |
| 2025-09-10 | 297.50 | 301.44 | 295.45 | 301.20 | 294.08 | 7,636 |
| 2025-09-09 | 293.88 | 299.00 | 292.34 | 297.73 | 290.69 | 5,964 |
| 2025-09-08 | 295.01 | 296.50 | 291.61 | 293.22 | 286.29 | 7,855 |
| 2025-09-05 | 304.01 | 305.09 | 294.30 | 295.58 | 288.59 | 11,808 |
| 2025-09-04 | 299.50 | 304.20 | 298.50 | 304.08 | 296.89 | 10,959 |
| 2025-09-03 | 298.79 | 300.80 | 296.50 | 299.29 | 292.21 | 6,054 |
| 2025-09-02 | 301.57 | 302.00 | 294.25 | 296.95 | 289.93 | 11,207 |
| 2025-09-01 | 300.94 | 300.94 | 300.94 | 300.94 | 293.82 | 0 |
| 2025-08-29 | 301.49 | 302.85 | 299.89 | 300.94 | 293.82 | 3,433 |
| 2025-08-28 | 299.01 | 301.24 | 298.60 | 300.62 | 293.51 | 7,248 |
| 2025-08-27 | 299.00 | 301.00 | 297.04 | 299.72 | 292.63 | 11,299 |
| 2025-08-26 | 295.64 | 297.02 | 293.55 | 296.84 | 289.82 | 7,576 |
| 2025-08-25 | 295.12 | 297.35 | 294.21 | 295.12 | 288.14 | 11,926 |
| 2025-08-22 | 292.50 | 297.06 | 290.18 | 294.50 | 287.54 | 5,065 |
| 2025-08-21 | 292.68 | 292.95 | 289.50 | 291.56 | 284.67 | 5,631 |
| 2025-08-20 | 289.52 | 293.30 | 287.16 | 291.19 | 284.30 | 6,155 |
| 2025-08-19 | 292.00 | 292.32 | 289.61 | 291.30 | 284.42 | 7,350 |
| 2025-08-18 | 290.98 | 291.69 | 285.00 | 289.34 | 282.50 | 3,502 |
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.