JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19.000 | 19.000 | 18.600 | 19.000 | 18.623 | 19,429 |
| 2025-08-01 | 19.600 | 19.600 | 19.400 | 19.500 | 19.113 | 58,071 |
| 2025-07-31 | 19.500 | 19.700 | 19.500 | 19.700 | 19.309 | 1,207 |
| 2025-07-30 | 19.300 | 19.500 | 19.000 | 19.000 | 18.623 | 1,795 |
| 2025-07-29 | 19.300 | 19.400 | 19.300 | 19.300 | 18.917 | 1,270 |
| 2025-07-25 | 19.200 | 19.300 | 19.100 | 19.200 | 18.819 | 8,827 |
| 2025-07-24 | 18.900 | 19.200 | 18.900 | 19.200 | 18.819 | 3,720 |
| 2025-07-23 | 18.800 | 18.900 | 18.800 | 18.900 | 18.525 | 510 |
| 2025-07-22 | 18.900 | 18.900 | 18.800 | 18.800 | 18.427 | 2,376 |
| 2025-07-21 | 18.700 | 19.000 | 18.700 | 19.000 | 18.623 | 65,375 |
| 2025-07-18 | 18.700 | 18.800 | 18.700 | 18.700 | 18.329 | 1,132 |
| 2025-07-17 | 18.800 | 18.900 | 18.500 | 18.500 | 18.133 | 6,536 |
| 2025-07-16 | 18.800 | 18.800 | 18.600 | 18.600 | 18.231 | 1,673 |
| 2025-07-15 | 18.700 | 18.900 | 18.700 | 18.900 | 18.525 | 1,829 |
| 2025-07-14 | 18.700 | 18.700 | 18.500 | 18.700 | 18.329 | 4,531 |
| 2025-07-11 | 18.600 | 18.800 | 18.600 | 18.800 | 18.427 | 10,542 |
| 2025-07-09 | 18.900 | 18.900 | 18.400 | 18.600 | 18.231 | 14,342 |
| 2025-07-08 | 19.400 | 19.400 | 18.900 | 19.000 | 18.623 | 5,584 |
| 2025-07-07 | 19.400 | 19.400 | 19.200 | 19.300 | 18.917 | 5,046 |
| 2025-07-04 | 19.000 | 19.400 | 18.800 | 19.400 | 19.015 | 4,415 |
| 2025-07-03 | 19.000 | 19.100 | 18.800 | 19.100 | 18.721 | 105,480 |
| 2025-07-02 | 18.800 | 19.300 | 18.700 | 19.300 | 18.841 | 11,978 |
| 2025-07-01 | 19.000 | 19.000 | 18.900 | 18.900 | 18.451 | 4,060 |
| 2025-06-30 | 18.800 | 19.000 | 18.700 | 18.800 | 18.353 | 908 |
| 2025-06-27 | 18.600 | 19.000 | 18.600 | 18.800 | 18.353 | 29 |
| 2025-06-26 | 18.500 | 18.600 | 18.400 | 18.500 | 18.060 | 194 |
| 2025-06-25 | 18.400 | 18.500 | 18.300 | 18.500 | 18.060 | 100,845 |
| 2025-06-24 | 18.200 | 18.400 | 18.000 | 18.400 | 17.963 | 80 |
| 2025-06-23 | 18.200 | 18.300 | 17.900 | 18.300 | 17.865 | 15,353 |
| 2025-06-20 | 18.000 | 18.200 | 18.000 | 18.000 | 17.572 | 17,461 |
| 2025-06-19 | 18.000 | 18.000 | 17.900 | 18.000 | 17.572 | 7,538 |
| 2025-06-18 | 17.600 | 17.800 | 17.500 | 17.600 | 17.182 | 109 |
| 2025-06-17 | 17.400 | 17.700 | 17.400 | 17.700 | 17.279 | 134 |
| 2025-06-16 | 17.100 | 17.400 | 17.100 | 17.400 | 16.986 | 325 |
| 2025-06-13 | 17.200 | 17.300 | 17.100 | 17.300 | 16.889 | 7 |
| 2025-06-12 | 17.200 | 17.400 | 17.200 | 17.400 | 16.986 | 63 |
| 2025-06-11 | 17.500 | 17.700 | 17.400 | 17.400 | 16.986 | 39 |
| 2025-06-10 | 17.400 | 17.500 | 17.300 | 17.500 | 17.084 | 110 |
| 2025-06-09 | 17.400 | 17.600 | 17.300 | 17.300 | 16.889 | 641 |
| 2025-06-06 | 17.300 | 17.300 | 17.000 | 17.200 | 16.791 | 954 |
| 2025-06-05 | 17.600 | 17.600 | 17.300 | 17.400 | 16.986 | 504 |
| 2025-06-04 | 17.400 | 17.700 | 17.400 | 17.700 | 17.279 | 4,716 |
| 2025-05-30 | 17.400 | 17.400 | 17.200 | 17.400 | 16.986 | 2,357 |
| 2025-05-29 | 17.300 | 17.700 | 17.300 | 17.500 | 17.084 | 1,416 |
| 2025-05-28 | 17.400 | 17.400 | 17.400 | 17.400 | 16.986 | 2,620 |
| 2025-05-27 | 17.200 | 17.400 | 17.200 | 17.400 | 16.986 | 6,026 |
| 2025-05-26 | 16.900 | 17.200 | 16.700 | 16.900 | 16.498 | 717 |
| 2025-05-23 | 17.200 | 17.200 | 17.100 | 17.200 | 16.791 | 329 |
← NewerPage 6 of 6 · 348 trading days
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.