JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.800	22.900	22.700	22.900	22.900	2,650
2026-10-15	22.200	22.700	22.100	22.700	22.700	1,714
2026-10-14	22.600	22.600	22.200	22.200	22.200	1,506
2026-10-12	22.300	22.600	22.300	22.600	22.600	11,279
2026-10-09	22.000	22.500	21.900	22.100	22.100	6,184
2026-10-08	22.300	22.300	21.900	22.100	22.100	7,532
2026-10-07	22.500	22.500	22.300	22.300	22.300	1,187
2026-10-06	22.400	22.400	22.300	22.400	22.400	1,362
2026-10-05	22.400	22.500	22.200	22.300	22.208	5,893
2026-10-02	22.100	22.600	22.100	22.400	22.307	5,016
2026-10-01	22.500	22.500	22.200	22.200	22.108	6,148
2026-09-30	22.600	22.700	22.500	22.700	22.606	25,536
2026-09-29	22.800	23.000	22.600	22.600	22.506	17,117
2026-09-28	22.700	23.000	22.700	22.800	22.705	4,822
2026-09-25	22.600	22.600	22.600	22.600	22.506	1,300
2026-09-24	22.600	22.700	22.500	22.600	22.506	1,465
2026-09-23	23.400	23.400	22.400	22.700	22.606	20,884
2026-09-22	23.400	23.500	23.300	23.400	23.303	5,305
2026-09-21	23.300	23.500	23.200	23.500	23.403	3,988
2026-09-18	23.500	23.600	23.100	23.400	23.303	2,328
2026-09-17	23.300	23.500	23.200	23.500	23.403	1,595
2026-09-16	23.400	23.600	22.900	23.600	23.502	2,047
2026-09-15	23.700	23.700	23.200	23.200	23.104	1,953
2026-09-14	23.700	24.400	23.700	23.900	23.801	2,141
2026-09-11	23.400	23.500	23.400	23.500	23.403	45
2026-09-10	23.200	23.500	23.100	23.500	23.403	859
2026-09-09	23.400	23.500	23.200	23.200	23.104	2,864
2026-09-08	23.700	23.700	23.500	23.500	23.403	708
2026-09-07	23.800	23.800	23.500	23.700	23.602	5,905
2026-09-04	23.600	24.000	23.600	23.900	23.801	9,785
2026-09-03	23.700	23.900	23.500	23.600	23.502	12,600
2026-09-02	23.700	23.900	23.600	23.700	23.602	34,511
2026-09-01	23.700	23.700	23.600	23.600	23.502	1,195
2026-08-31	23.600	23.800	23.600	23.600	23.502	1,071
2026-08-28	23.300	23.400	23.300	23.400	23.303	7,769
2026-08-27	23.500	23.500	23.300	23.300	23.203	7,403
2026-08-26	23.500	23.500	23.300	23.400	23.303	5,368
2026-08-25	23.100	23.100	23.100	23.100	23.004	0
2026-08-24	23.100	23.100	23.000	23.100	23.004	2,918
2026-08-21	23.500	23.600	23.100	23.100	23.004	7,358
2026-08-20	23.900	23.900	23.500	23.600	23.502	2,870
2026-08-19	23.900	24.100	23.900	24.100	24.000	1,482
2026-08-18	23.900	24.200	23.800	23.900	23.801	7,309
2026-08-17	24.000	24.000	24.000	24.000	23.900	5,066
2026-08-14	24.300	24.300	24.100	24.100	24.000	9,864
2026-08-13	24.000	24.400	23.800	24.400	24.299	7,063
2026-08-12	23.800	23.800	23.800	23.800	23.701	0
2026-08-11	23.700	23.800	23.600	23.800	23.701	3,500
2026-08-10	23.500	23.700	23.400	23.700	23.602	220
2026-08-07	24.100	24.100	23.600	23.600	23.502	12,120
2026-08-06	23.900	23.900	23.700	23.800	23.701	6,549
2026-08-05	24.200	24.200	23.800	23.800	23.701	1,226
2026-08-04	23.800	23.800	23.600	23.600	23.502	2,580
2026-08-03	23.600	23.800	23.600	23.800	23.701	6,311
2026-07-31	23.300	23.700	23.200	23.500	23.403	4,596
2026-07-30	24.000	24.200	23.100	23.300	23.203	4,503
2026-07-29	24.200	24.200	24.200	24.200	24.100	0
2026-07-28	24.200	24.200	24.200	24.200	24.100	0
2026-07-27	23.700	24.200	23.600	24.200	24.100	157,446
2026-07-24	23.800	23.900	23.500	23.700	23.602	11,381

Page 1 of 6 · 347 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.