JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.800	23.900	23.500	23.700	23.602	11,381
2026-07-23	23.400	23.700	23.400	23.600	23.502	154,128
2026-07-22	22.800	23.400	22.800	23.300	23.203	4,353
2026-07-21	23.000	23.200	22.700	22.800	22.705	6,442
2026-07-20	23.200	23.300	22.700	23.000	22.905	8,061
2026-07-17	23.300	23.300	23.000	23.000	22.905	2,793
2026-07-16	23.200	23.500	23.100	23.400	23.303	15,992
2026-07-15	22.000	23.100	21.800	23.100	23.004	462,630
2026-07-14	22.600	22.700	22.300	22.500	22.407	3,164
2026-07-13	22.500	22.600	22.400	22.500	22.407	149,379
2026-07-10	22.300	22.400	22.300	22.400	22.307	82,264
2026-07-09	22.500	22.500	22.100	22.100	22.008	11,217
2026-07-08	22.700	22.800	22.400	22.400	22.307	2,109
2026-07-07	22.300	22.600	22.300	22.500	22.407	27,306
2026-07-06	22.300	22.600	22.200	22.600	22.506	12,230
2026-07-03	22.300	22.300	22.100	22.300	22.126	72,462
2026-07-02	21.700	22.500	21.700	22.400	22.225	7,780
2026-07-01	21.900	21.900	21.800	21.800	21.630	1,504
2026-06-30	22.000	22.200	22.000	22.000	21.829	5,168
2026-06-29	22.300	22.300	21.900	22.000	21.829	12,015
2026-06-26	22.600	22.900	22.500	22.700	22.523	12,623
2026-06-25	22.300	22.400	22.100	22.400	22.225	2,000
2026-06-24	22.000	22.400	22.000	22.300	22.126	7,455
2026-06-23	21.500	22.000	21.500	21.900	21.729	8,633
2026-06-22	21.400	21.500	21.300	21.400	21.233	4,697
2026-06-19	22.000	22.000	21.300	21.400	21.233	557
2026-06-18	21.600	22.000	21.600	22.000	21.829	206,979
2026-06-17	20.900	21.600	20.900	21.600	21.432	128,149
2026-06-16	21.100	21.100	20.800	20.900	20.737	2,962
2026-06-15	20.700	21.200	20.700	21.200	21.035	13,646
2026-06-12	20.600	20.700	20.600	20.600	20.440	1,395
2026-06-11	20.600	20.600	20.500	20.500	20.340	86
2026-06-10	20.600	20.900	20.400	20.600	20.440	5,794
2026-06-09	20.500	20.500	20.500	20.500	20.340	716
2026-06-08	20.400	20.500	20.200	20.200	20.043	4,417
2026-06-05	19.900	20.400	19.900	20.300	20.142	17,854
2026-06-04	19.400	19.900	19.400	19.900	19.745	1,497
2026-06-03	19.200	19.200	19.200	19.200	19.050	0
2026-06-02	19.400	19.500	19.200	19.200	19.050	8,686
2026-06-01	19.400	19.400	19.400	19.400	19.249	0
2026-05-29	19.700	19.700	19.400	19.400	19.249	5,422
2026-05-28	19.600	19.700	19.400	19.700	19.547	7,586
2026-05-27	20.200	20.200	20.100	20.200	20.043	1,040
2026-05-26	20.200	20.200	20.100	20.100	19.943	230
2026-05-25	19.900	20.000	19.900	19.900	19.745	2,100
2026-05-22	19.800	19.900	19.700	19.800	19.646	1,114
2026-05-21	19.400	19.800	19.300	19.800	19.646	12,394
2026-05-20	19.700	19.700	19.300	19.300	19.150	14,383
2026-05-19	19.600	19.600	19.500	19.600	19.447	61
2026-05-18	19.500	19.500	19.300	19.400	19.249	133
2026-05-15	19.600	19.600	19.500	19.500	19.348	152
2026-05-14	19.500	19.600	19.500	19.600	19.447	2,301
2026-05-13	19.400	19.800	19.300	19.500	19.348	2,441
2026-05-12	19.600	19.600	19.400	19.500	19.348	1,246
2026-05-11	19.800	19.800	19.400	19.700	19.547	4,146
2026-05-08	20.200	20.200	19.800	19.900	19.745	6,147
2026-05-07	20.200	20.500	20.200	20.400	20.241	613
2026-05-06	20.300	20.300	20.100	20.200	20.043	398
2026-05-05	20.100	20.300	20.100	20.300	20.142	1,171
2026-05-04	20.300	20.300	20.300	20.300	20.142	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.0925 USD
2026-07-06	0.0820 USD
2026-04-07	0.0820 USD
2026-01-06	0.0806 USD
2025-10-06	0.0800 USD
2025-07-03	0.0775 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.