JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.100	20.100	19.800	19.800	19.484	2,202
2025-10-30	19.700	19.700	19.700	19.700	19.386	799
2025-10-29	19.900	19.900	19.700	19.700	19.386	418
2025-10-28	19.700	20.000	19.700	19.900	19.583	14,340
2025-10-27	19.400	19.900	19.400	19.800	19.484	17,308
2025-10-24	19.600	19.600	19.100	19.400	19.091	15,602
2025-10-22	19.900	19.900	19.600	19.600	19.288	5,403
2025-10-21	19.600	19.800	19.600	19.800	19.484	4,034
2025-10-20	19.500	19.700	19.400	19.600	19.288	1,255
2025-10-17	20.000	20.000	19.300	19.300	18.992	13,205
2025-10-16	20.000	20.300	20.000	20.000	19.681	6,456
2025-10-15	20.100	20.100	19.400	19.800	19.484	6,117
2025-10-14	20.100	20.400	19.800	20.200	19.878	32,012
2025-10-10	19.900	20.100	19.900	20.100	19.780	615
2025-10-09	20.100	20.100	19.900	20.000	19.681	18,669
2025-10-08	20.100	20.200	19.900	20.100	19.780	2,753
2025-10-07	20.300	20.300	19.900	20.200	19.878	2,011
2025-10-06	20.100	20.200	20.000	20.100	19.780	2,066
2025-10-03	20.100	20.200	19.900	20.200	19.799	17,659
2025-10-02	20.300	20.300	20.100	20.200	19.799	9,317
2025-10-01	20.600	20.600	20.200	20.400	19.995	3,545
2025-09-30	20.400	20.500	20.400	20.500	20.093	5,692
2025-09-29	20.400	20.600	20.300	20.600	20.191	50,130
2025-09-26	20.200	20.400	20.200	20.400	19.995	2,090
2025-09-25	20.200	20.400	20.100	20.300	19.897	52,915
2025-09-24	20.000	20.300	19.900	20.200	19.799	2,004
2025-09-23	20.000	20.000	19.800	19.800	19.407	626
2025-09-22	20.100	20.100	19.700	19.800	19.407	93,226
2025-09-19	19.900	20.100	19.900	20.100	19.701	21,252
2025-09-18	19.700	20.100	19.700	20.000	19.603	3,535
2025-09-17	19.600	19.700	19.600	19.700	19.309	4,159
2025-09-16	19.700	19.800	19.600	19.600	19.211	2,571
2025-09-15	19.500	19.800	19.500	19.800	19.407	742
2025-09-12	19.100	19.500	19.100	19.500	19.113	19,066
2025-09-11	18.900	19.200	18.900	19.100	18.721	3,173
2025-09-10	18.800	19.000	18.800	19.000	18.623	792
2025-09-09	18.800	18.800	18.600	18.700	18.329	61,062
2025-09-08	19.600	19.600	18.900	18.900	18.525	53,004
2025-09-05	19.600	19.600	19.600	19.600	19.211	335
2025-09-04	19.300	19.400	19.200	19.400	19.015	4,102
2025-09-03	19.400	19.400	19.200	19.300	18.917	33,443
2025-09-02	19.400	19.600	19.400	19.500	19.113	1,130
2025-09-01	19.500	19.600	19.500	19.500	19.113	3,661
2025-08-29	19.400	19.600	19.400	19.500	19.113	13,246
2025-08-28	19.500	19.600	19.400	19.400	19.015	5,894
2025-08-27	19.200	19.600	19.200	19.500	19.113	5,771
2025-08-26	19.200	19.300	19.100	19.300	18.917	4,336
2025-08-25	19.200	19.300	18.900	19.300	18.917	2,525
2025-08-22	19.000	19.200	19.000	19.200	18.819	20
2025-08-21	18.900	19.100	18.800	19.100	18.721	9,026
2025-08-20	19.100	19.100	19.100	19.100	18.721	5
2025-08-19	18.900	18.900	18.800	18.900	18.525	3,099
2025-08-18	18.900	19.000	18.900	18.900	18.525	15,319
2025-08-15	18.900	19.200	18.800	19.200	18.819	1,013
2025-08-14	19.000	19.000	18.700	18.800	18.427	2,676
2025-08-13	18.700	19.000	18.600	18.900	18.525	1,821
2025-08-08	19.000	19.000	18.700	18.700	18.329	567
2025-08-07	18.900	19.000	18.800	18.800	18.427	1,020
2025-08-06	19.200	19.200	18.700	18.900	18.525	13,174
2025-08-05	19.100	19.200	19.000	19.200	18.819	2,973

← NewerPage 5 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.