JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	20.300	20.300	20.300	20.300	20.142	0
2026-04-30	20.300	20.300	20.300	20.300	20.142	1
2026-04-29	20.400	20.400	20.300	20.400	20.241	440
2026-04-28	20.000	20.300	20.000	20.200	20.043	2,783
2026-04-27	20.100	20.100	19.800	19.800	19.646	10,819
2026-04-24	20.300	20.300	20.100	20.200	20.043	648
2026-04-23	20.300	20.300	20.200	20.200	20.043	1,193
2026-04-22	20.500	20.500	20.200	20.300	20.142	752
2026-04-21	20.300	20.300	20.300	20.300	20.142	1,558
2026-04-20	19.700	20.000	19.700	19.800	19.646	620
2026-04-17	19.600	19.900	19.600	19.900	19.745	6,026
2026-04-16	19.800	19.900	19.500	19.600	19.447	10,244
2026-04-10	19.700	20.000	19.700	19.800	19.646	26,014
2026-04-09	19.600	19.800	19.600	19.700	19.547	7,666
2026-04-08	19.500	19.600	19.500	19.600	19.447	64,632
2026-04-07	19.200	19.200	19.100	19.100	18.951	2,586
2026-04-03	19.000	19.200	19.000	19.200	18.969	9,122
2026-04-02	19.300	19.300	19.100	19.100	18.870	10,587
2026-04-01	18.700	19.200	18.700	19.200	18.969	5,914
2026-03-31	18.900	18.900	18.600	18.800	18.573	391
2026-03-30	19.000	19.000	18.400	18.700	18.475	452
2026-03-27	19.300	19.300	19.100	19.100	18.870	17,925
2026-03-26	19.400	19.400	19.100	19.300	19.067	17,029
2026-03-25	18.900	19.300	18.900	19.200	18.969	410,411
2026-03-24	18.800	19.000	18.800	19.000	18.771	43,093
2026-03-23	18.900	19.100	18.800	18.800	18.573	2,890
2026-03-20	18.800	18.900	18.800	18.900	18.672	3,010
2026-03-19	18.800	19.000	18.800	18.900	18.672	2,246
2026-03-18	18.600	18.800	18.600	18.600	18.376	12,640
2026-03-17	18.700	18.700	18.400	18.400	18.178	434
2026-03-16	18.300	18.600	18.300	18.500	18.277	8,285
2026-03-13	18.000	18.300	18.000	18.100	17.882	7,955
2026-03-12	18.300	18.300	18.000	18.000	17.783	4,510
2026-03-11	18.400	18.400	18.200	18.400	18.178	16,560
2026-03-10	18.100	18.400	18.000	18.400	18.178	4,433
2026-03-09	18.700	18.700	18.000	18.200	17.981	18,044
2026-03-06	18.800	19.100	18.600	18.600	18.376	17,773
2026-03-05	18.900	18.900	18.800	18.900	18.672	26,309
2026-03-04	18.500	18.900	18.500	18.800	18.573	22,528
2026-03-02	18.800	18.800	18.300	18.500	18.277	9,737
2026-02-27	19.000	19.100	18.900	19.100	18.870	2,009
2026-02-26	18.500	18.800	18.500	18.800	18.573	27,381
2026-02-25	18.500	18.500	18.200	18.500	18.277	56,143
2026-02-24	19.100	19.100	18.400	18.500	18.277	20,853
2026-02-23	19.100	19.300	19.100	19.200	18.969	10,722
2026-02-20	19.200	19.300	19.100	19.300	19.067	1,100
2026-02-19	19.400	19.400	19.400	19.400	19.166	1,516
2026-02-18	19.000	19.400	19.000	19.300	19.067	5,464
2026-02-17	19.000	19.000	18.800	18.800	18.573	372
2026-02-16	18.900	19.000	18.600	19.000	18.771	34,148
2026-02-13	19.300	19.300	18.800	18.900	18.672	18,364
2026-02-12	19.800	19.900	19.300	19.300	19.067	8,862
2026-02-11	20.200	20.300	19.800	19.800	19.561	1,921
2026-02-10	20.200	20.200	20.000	20.000	19.759	1,336
2026-02-09	20.100	20.400	20.100	20.300	20.055	17,429
2026-02-06	20.100	20.100	19.500	20.100	19.858	6,004
2026-02-05	19.900	20.200	19.900	20.200	19.957	8,887
2026-02-04	19.600	19.900	19.600	19.600	19.364	57,545
2026-02-03	19.300	19.600	19.200	19.600	19.364	26,845
2026-02-02	19.200	19.400	19.100	19.300	19.067	4,023

← NewerPage 3 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.