JPMorgan Chase & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	260.99	261.82	259.20	261.25	253.84	10,769
2025-05-21	263.48	265.63	260.73	263.75	256.27	54,214
2025-05-20	264.80	266.64	262.26	266.25	258.70	6,957
2025-05-19	264.49	268.30	262.07	264.25	256.76	19,249
2025-05-16	266.98	268.45	264.75	266.75	259.18	10,523
2025-05-15	266.99	269.49	264.80	265.50	257.97	8,641
2025-05-14	262.99	265.75	262.53	265.50	257.97	6,217
2025-05-13	261.08	263.53	260.71	263.00	255.54	2,738
2025-05-12	260.80	263.44	258.80	260.00	252.63	6,468
2025-05-09	252.95	255.31	252.44	253.50	246.31	4,739
2025-05-08	252.99	255.75	251.57	253.75	246.55	4,068
2025-05-07	249.89	252.46	249.50	251.75	244.61	8,849
2025-05-06	250.00	252.60	249.00	252.00	244.85	11,328
2025-05-05	250.00	255.14	250.00	251.29	244.16	379,417
2025-05-02	249.11	253.62	249.11	251.50	244.37	16,373
2025-05-01	243.74	247.87	242.38	247.00	239.99	11,024
2025-04-30	244.17	244.20	238.46	241.50	234.65	7,850
2025-04-29	242.25	245.05	241.81	244.75	237.81	12,689
2025-04-28	243.43	246.80	241.14	242.00	235.14	21,640
2025-04-25	244.65	245.69	241.88	242.75	235.86	7,409
2025-04-24	239.57	244.72	237.49	242.25	235.38	8,615
2025-04-23	239.90	246.31	233.50	233.50	226.88	15,757
2025-04-22	231.50	235.70	231.37	233.50	226.88	3,685
2025-04-17	230.56	234.24	227.94	233.25	226.63	6,819
2025-04-16	232.61	233.44	228.82	233.25	226.63	16,773
2025-04-15	236.10	238.71	234.00	235.75	229.06	9,652
2025-04-14	238.81	239.78	233.66	234.00	227.36	10,578
2025-04-11	229.80	238.39	224.97	232.00	225.42	38,286
2025-04-10	233.40	234.34	220.14	226.25	219.83	70,466
2025-04-09	216.92	233.61	210.00	214.75	208.66	26,163
2025-04-08	219.25	231.00	218.60	231.00	224.45	30,842
2025-04-07	198.93	221.72	198.93	209.20	203.27	20,470
2025-04-04	225.81	225.81	209.37	214.40	208.32	109,340
2025-04-03	237.00	249.25	227.49	249.25	240.82	21,868
2025-04-02	242.57	249.25	240.77	249.25	240.82	6,757
2025-04-01	242.88	249.25	240.95	249.25	240.82	9,735
2025-03-31	239.00	249.25	237.63	249.25	240.82	10,190
2025-03-28	247.48	249.51	241.12	249.25	240.82	23,221
2025-03-27	249.15	250.65	247.24	249.25	240.82	176,423
2025-03-26	252.00	254.67	249.79	252.50	243.96	18,362
2025-03-25	249.50	250.55	247.62	249.75	241.30	6,346
2025-03-24	245.50	247.91	244.72	246.75	238.40	16,024
2025-03-21	238.79	242.27	236.67	240.25	232.12	14,211
2025-03-20	238.35	241.69	236.26	238.50	230.43	24,567
2025-03-19	235.76	242.23	235.00	238.50	230.43	28,074
2025-03-18	234.15	236.10	233.55	235.00	227.05	45,857
2025-03-17	232.32	235.65	230.66	233.00	225.12	13,441
2025-03-14	227.01	233.11	227.01	231.75	223.91	12,384
2025-03-13	227.89	229.48	224.34	225.50	217.87	25,135
2025-03-12	231.67	234.32	227.40	230.75	222.95	17,282
2025-03-11	233.76	233.76	226.85	228.50	220.77	17,093
2025-03-10	238.50	238.50	228.81	232.00	224.15	37,636
2025-03-07	247.40	249.00	239.42	240.00	231.88	36,663
2025-03-06	247.60	249.09	244.07	249.00	240.58	13,877
2025-03-05	250.55	252.39	247.94	249.00	240.58	10,192
2025-03-04	261.00	261.00	245.95	246.50	238.16	18,757
2025-03-03	265.59	266.42	261.54	264.25	255.31	16,088
2025-02-28	258.75	262.64	258.00	261.00	252.17	15,105
2025-02-27	259.98	263.66	259.23	262.00	253.14	11,453
2025-02-26	258.17	260.90	256.62	259.25	250.48	107,831

← NewerPage 7 of 22 · 1,281 trading daysOlder →

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.