JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 295.50 | 300.00 | 289.85 | 290.88 | 284.00 | 3,064 |
| 2025-08-14 | 290.69 | 293.05 | 287.78 | 292.38 | 285.47 | 4,964 |
| 2025-08-13 | 293.49 | 295.00 | 287.24 | 293.17 | 286.24 | 4,810 |
| 2025-08-12 | 290.00 | 294.76 | 289.39 | 293.66 | 286.72 | 4,042 |
| 2025-08-11 | 289.99 | 291.26 | 288.76 | 290.12 | 283.26 | 4,069 |
| 2025-08-08 | 289.43 | 292.00 | 284.75 | 289.63 | 282.78 | 2,028 |
| 2025-08-07 | 291.52 | 295.00 | 287.14 | 288.60 | 281.78 | 3,539 |
| 2025-08-06 | 293.04 | 294.14 | 290.20 | 291.00 | 284.12 | 4,081 |
| 2025-08-05 | 295.50 | 295.92 | 287.47 | 290.33 | 283.47 | 5,221 |
| 2025-08-04 | 290.43 | 294.61 | 289.58 | 292.69 | 285.77 | 4,678 |
| 2025-08-01 | 295.64 | 295.64 | 284.21 | 285.71 | 278.95 | 10,660 |
| 2025-07-31 | 298.73 | 301.00 | 295.50 | 297.00 | 289.98 | 4,371 |
| 2025-07-30 | 297.00 | 300.12 | 290.61 | 299.85 | 292.76 | 3,511 |
| 2025-07-29 | 299.00 | 301.27 | 297.24 | 297.82 | 290.78 | 7,775 |
| 2025-07-28 | 297.68 | 299.43 | 297.46 | 299.31 | 292.23 | 106,088 |
| 2025-07-25 | 297.66 | 298.84 | 295.92 | 297.88 | 290.84 | 3,358 |
| 2025-07-24 | 295.75 | 299.59 | 295.65 | 298.69 | 291.63 | 4,412 |
| 2025-07-23 | 293.37 | 295.93 | 292.55 | 293.51 | 286.57 | 8,115 |
| 2025-07-22 | 291.28 | 293.53 | 289.09 | 289.83 | 282.98 | 1,919 |
| 2025-07-21 | 291.28 | 294.01 | 290.68 | 292.63 | 285.71 | 3,344 |
| 2025-07-18 | 290.11 | 292.39 | 288.14 | 290.26 | 283.40 | 3,463 |
| 2025-07-17 | 285.49 | 289.88 | 282.32 | 287.76 | 280.96 | 4,779 |
| 2025-07-16 | 285.99 | 290.81 | 283.08 | 284.45 | 277.72 | 7,747 |
| 2025-07-15 | 289.70 | 292.00 | 270.00 | 270.00 | 263.62 | 17,273 |
| 2025-07-14 | 287.10 | 289.27 | 285.26 | 287.00 | 280.21 | 6,179 |
| 2025-07-11 | 286.33 | 287.30 | 283.62 | 285.88 | 279.12 | 2,883 |
| 2025-07-10 | 282.76 | 288.05 | 282.76 | 287.49 | 280.69 | 9,076 |
| 2025-07-09 | 285.39 | 287.29 | 282.68 | 284.67 | 277.94 | 17,326 |
| 2025-07-08 | 291.10 | 291.10 | 280.35 | 282.17 | 275.50 | 18,254 |
| 2025-07-07 | 296.15 | 296.15 | 290.68 | 295.11 | 288.13 | 4,528 |
| 2025-07-04 | 295.24 | 295.24 | 295.24 | 295.24 | 288.26 | 0 |
| 2025-07-03 | 292.21 | 296.25 | 291.13 | 295.24 | 288.26 | 8,410 |
| 2025-07-02 | 291.82 | 292.68 | 289.70 | 290.93 | 284.05 | 9,929 |
| 2025-07-01 | 289.09 | 291.05 | 286.72 | 289.78 | 281.56 | 12,769 |
| 2025-06-30 | 290.63 | 292.67 | 288.90 | 290.96 | 282.71 | 6,689 |
| 2025-06-27 | 286.40 | 288.73 | 285.50 | 286.76 | 278.63 | 10,207 |
| 2025-06-26 | 284.80 | 289.38 | 284.80 | 289.23 | 281.03 | 42,572 |
| 2025-06-25 | 281.59 | 283.72 | 281.00 | 283.35 | 275.31 | 4,879 |
| 2025-06-24 | 280.50 | 282.20 | 279.54 | 281.40 | 273.42 | 6,999 |
| 2025-06-23 | 274.21 | 276.62 | 272.41 | 276.12 | 268.29 | 2,071 |
| 2025-06-20 | 275.00 | 277.30 | 273.93 | 275.33 | 267.52 | 6,680 |
| 2025-06-19 | 274.81 | 274.81 | 274.81 | 274.81 | 267.02 | 0 |
| 2025-06-18 | 269.97 | 277.69 | 269.97 | 274.81 | 267.02 | 5,948 |
| 2025-06-17 | 268.95 | 270.58 | 267.94 | 268.87 | 261.24 | 7,237 |
| 2025-06-16 | 267.49 | 271.56 | 267.39 | 269.94 | 262.28 | 9,948 |
| 2025-06-13 | 264.30 | 267.00 | 262.71 | 265.45 | 257.92 | 6,861 |
| 2025-06-12 | 265.69 | 268.31 | 265.24 | 267.44 | 259.85 | 8,583 |
| 2025-06-11 | 268.60 | 269.63 | 265.79 | 268.38 | 260.77 | 14,405 |
| 2025-06-10 | 266.60 | 268.72 | 265.85 | 268.34 | 260.73 | 3,970 |
| 2025-06-09 | 266.86 | 267.81 | 263.68 | 264.21 | 256.72 | 7,426 |
| 2025-06-06 | 264.75 | 266.66 | 264.38 | 265.91 | 258.37 | 8,213 |
| 2025-06-05 | 264.75 | 264.75 | 260.24 | 262.70 | 255.25 | 10,399 |
| 2025-06-04 | 266.00 | 267.10 | 264.32 | 265.33 | 257.80 | 16,423 |
| 2025-06-03 | 264.00 | 266.50 | 262.91 | 265.87 | 258.33 | 11,104 |
| 2025-06-02 | 263.40 | 264.42 | 261.90 | 264.35 | 256.85 | 8,075 |
| 2025-05-30 | 264.00 | 264.69 | 262.71 | 264.00 | 256.51 | 2,934 |
| 2025-05-29 | 267.40 | 267.40 | 262.63 | 264.00 | 256.51 | 9,861 |
| 2025-05-28 | 266.24 | 266.65 | 263.31 | 263.75 | 256.27 | 20,456 |
| 2025-05-27 | 262.13 | 264.95 | 262.06 | 264.25 | 256.76 | 10,612 |
| 2025-05-23 | 254.27 | 261.78 | 254.27 | 259.75 | 252.38 | 8,382 |
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.