JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	262.00	262.95	253.50	255.00	246.38	45,230
2025-02-24	265.80	267.03	258.47	262.00	253.14	16,509
2025-02-21	267.50	269.18	264.31	268.75	259.66	15,246
2025-02-20	279.00	279.00	265.73	268.00	258.94	41,676
2025-02-19	281.87	281.87	277.22	279.00	269.56	7,690
2025-02-18	276.76	279.85	276.05	278.25	268.84	15,939
2025-02-17	280.25	280.25	280.25	280.25	270.77	0
2025-02-14	277.28	279.26	277.00	277.50	268.11	16,088
2025-02-13	275.42	275.50	273.99	275.00	265.70	14,886
2025-02-12	273.47	276.39	273.47	274.25	264.97	4,354
2025-02-11	270.25	274.60	269.45	271.25	262.08	4,612
2025-02-10	277.47	277.47	269.60	270.25	261.11	275,218
2025-02-07	276.52	278.57	274.99	275.75	266.42	15,039
2025-02-06	272.00	274.50	271.18	274.50	265.22	14,943
2025-02-05	270.00	270.67	268.36	269.50	260.39	6,319
2025-02-04	269.25	269.84	266.79	268.75	259.66	8,892
2025-02-03	262.11	267.54	261.70	266.75	257.73	12,231
2025-01-31	269.50	270.70	267.35	269.50	260.39	15,228
2025-01-30	268.88	269.69	266.68	268.00	258.94	11,753
2025-01-29	267.05	270.65	265.60	269.25	260.14	35,752
2025-01-28	265.07	267.41	264.84	265.50	256.52	18,596
2025-01-27	264.99	264.99	262.44	264.75	255.80	16,019
2025-01-24	264.40	267.10	263.69	264.75	255.80	13,465
2025-01-23	263.43	266.80	263.39	264.75	255.80	21,189
2025-01-22	262.93	263.27	260.07	261.50	252.66	119,179
2025-01-21	261.20	263.89	259.45	262.00	253.14	36,081
2025-01-20	263.75	263.75	263.75	263.75	254.83	0
2025-01-17	255.20	257.56	252.12	253.50	244.93	17,916
2025-01-16	252.39	257.11	249.01	253.75	245.17	15,645
2025-01-15	247.05	253.67	243.79	251.25	242.75	33,409
2025-01-14	244.57	246.33	242.45	244.75	236.47	106,140
2025-01-13	239.26	244.23	239.26	242.75	234.54	402,191
2025-01-10	242.00	243.91	238.91	239.75	231.64	14,522
2025-01-09	242.75	242.75	242.75	242.75	234.54	0
2025-01-08	242.48	244.25	240.50	242.25	234.06	8,227
2025-01-07	240.85	245.26	240.85	244.75	236.47	10,559
2025-01-06	243.29	245.60	240.79	244.50	236.23	8,248
2025-01-03	243.59	244.53	240.31	241.50	232.12	9,162
2025-01-02	241.70	243.29	239.52	241.50	232.12	12,268
2024-12-31	239.90	241.50	239.36	241.50	232.12	3,501
2024-12-30	238.60	241.50	237.12	241.50	232.12	5,056
2024-12-27	242.36	243.42	240.05	241.50	232.12	3,812
2024-12-26	241.29	242.85	241.00	242.43	233.02	1,116
2024-12-24	239.50	242.40	238.75	238.75	229.48	5,888
2024-12-23	237.90	238.05	234.89	235.75	226.60	4,488
2024-12-20	232.25	239.18	231.68	237.75	228.52	12,562
2024-12-19	231.34	236.34	231.24	235.00	225.88	40,968
2024-12-18	239.15	239.15	235.22	237.50	228.28	8,925
2024-12-17	193.40	193.40	193.40	193.40	185.89	0
2024-12-16	193.40	193.40	193.40	193.40	185.89	0
2024-12-13	193.40	193.40	193.40	193.40	185.89	0
2024-12-12	193.40	193.40	193.40	193.40	185.89	0
2024-12-11	193.40	193.40	193.40	193.40	185.89	0
2024-12-10	193.40	193.40	193.40	193.40	185.89	0
2024-12-09	193.40	193.40	193.40	193.40	185.89	0
2024-12-06	193.40	193.40	193.40	193.40	185.89	0
2024-12-05	193.40	193.40	193.40	193.40	185.89	0
2024-12-04	193.40	193.40	193.40	193.40	185.89	0
2024-12-03	193.40	193.40	193.40	193.40	185.89	0
2024-12-02	193.40	193.40	193.40	193.40	185.89	0

← NewerPage 8 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.