JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	18.800	19.300	18.800	19.200	18.969	5,619
2026-01-29	18.700	18.800	18.700	18.800	18.573	9,794
2026-01-28	18.700	18.800	18.600	18.700	18.475	6,472
2026-01-27	18.700	18.800	18.700	18.800	18.573	1,240
2026-01-26	19.100	19.100	18.400	18.500	18.277	49,324
2026-01-23	19.200	19.200	19.000	19.100	18.870	3,558
2026-01-22	18.900	19.200	18.800	19.100	18.870	9,635
2026-01-21	19.100	19.200	18.800	18.900	18.672	6,955
2026-01-20	19.400	19.400	19.100	19.100	18.870	60,602
2026-01-19	19.500	19.900	19.500	19.800	19.561	32,123
2026-01-16	19.400	19.700	19.400	19.600	19.364	13,954
2026-01-15	19.700	19.700	19.300	19.500	19.265	17,769
2026-01-14	20.600	20.600	19.600	19.700	19.463	47,605
2026-01-13	20.300	20.600	20.300	20.600	20.352	2,375
2026-01-12	20.700	20.800	20.100	20.100	19.858	21,986
2026-01-09	20.700	20.900	20.700	20.800	20.549	814
2026-01-08	20.800	20.800	20.500	20.600	20.352	5,614
2026-01-07	20.900	21.000	20.900	20.900	20.648	567
2026-01-06	20.500	21.100	20.400	20.900	20.648	9,140
2026-01-05	20.500	20.500	20.300	20.500	20.173	2,331
2025-12-30	20.700	20.700	20.600	20.600	20.272	57
2025-12-29	20.500	20.700	20.400	20.700	20.370	1,201
2025-12-26	20.600	20.600	20.600	20.600	20.272	110
2025-12-25	20.500	20.600	20.400	20.400	20.075	583
2025-12-24	20.400	20.400	20.300	20.400	20.075	3,513
2025-12-23	20.000	20.100	20.000	20.100	19.780	210
2025-12-22	20.000	20.100	20.000	20.000	19.681	9
2025-12-19	19.900	19.900	19.800	19.800	19.484	211
2025-12-18	19.800	19.800	19.800	19.800	19.484	9
2025-12-17	20.100	20.100	19.800	19.800	19.484	5,202
2025-12-16	20.200	20.200	20.200	20.200	19.878	594
2025-12-15	20.100	20.300	20.100	20.300	19.977	6,603
2025-12-12	19.700	20.100	19.700	20.100	19.780	117,301
2025-12-11	20.100	20.100	19.200	19.700	19.386	2,504
2025-12-09	20.100	20.100	20.000	20.000	19.681	2,715
2025-12-08	20.100	20.400	20.000	20.000	19.681	6,647
2025-12-04	19.700	19.900	19.700	19.900	19.583	301
2025-12-03	19.800	19.900	19.700	19.700	19.386	238
2025-12-02	19.900	19.900	19.900	19.900	19.583	426
2025-12-01	20.000	20.100	19.900	19.900	19.583	3,275
2025-11-28	19.900	20.000	19.900	20.000	19.681	1,112
2025-11-27	19.600	20.000	19.600	19.900	19.583	5,977
2025-11-26	19.400	19.800	19.200	19.800	19.484	4,226
2025-11-25	19.200	19.400	19.200	19.400	19.091	513
2025-11-24	19.700	19.700	19.200	19.500	19.189	2,158
2025-11-21	20.000	20.000	19.500	19.700	19.386	1,867
2025-11-20	19.600	19.900	19.600	19.900	19.583	2,678
2025-11-19	19.400	19.400	19.400	19.400	19.091	115
2025-11-18	19.800	19.800	19.300	19.400	19.091	2,665
2025-11-17	19.900	19.900	19.700	19.900	19.583	2,157
2025-11-14	20.700	20.700	20.000	20.100	19.780	888
2025-11-13	20.600	20.900	20.600	20.800	20.469	7,533
2025-11-12	20.600	20.700	20.600	20.600	20.272	1,063
2025-11-11	20.600	20.600	20.400	20.600	20.272	3,036
2025-11-10	20.200	20.300	20.200	20.300	19.977	353
2025-11-07	20.400	20.400	20.200	20.200	19.878	20,422
2025-11-06	20.000	20.200	20.000	20.200	19.878	264
2025-11-05	19.900	20.300	19.900	20.100	19.780	1,294
2025-11-04	20.300	20.300	20.000	20.100	19.780	750
2025-11-03	20.200	20.300	20.100	20.200	19.878	5,758

← NewerPage 4 of 6 · 348 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.