Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 214.58 | 216.80 | 214.34 | 216.63 | 206.86 | 5,247,100 |
| 2024-08-21 | 214.43 | 215.00 | 212.84 | 214.60 | 204.92 | 5,202,300 |
| 2024-08-20 | 215.00 | 216.00 | 213.68 | 214.52 | 204.85 | 5,640,000 |
| 2024-08-19 | 214.00 | 215.53 | 213.82 | 215.45 | 205.74 | 6,090,800 |
| 2024-08-16 | 211.69 | 214.09 | 211.59 | 213.97 | 204.32 | 7,931,200 |
| 2024-08-15 | 213.00 | 213.89 | 211.10 | 211.55 | 202.01 | 7,001,000 |
| 2024-08-14 | 207.74 | 210.76 | 207.12 | 210.24 | 200.76 | 6,999,800 |
| 2024-08-13 | 207.73 | 208.09 | 205.40 | 207.94 | 198.56 | 6,387,800 |
| 2024-08-12 | 206.41 | 207.14 | 203.66 | 206.19 | 196.89 | 6,936,000 |
| 2024-08-09 | 203.47 | 206.47 | 202.90 | 205.80 | 196.52 | 5,540,200 |
| 2024-08-08 | 202.47 | 204.91 | 201.79 | 204.06 | 194.86 | 7,761,200 |
| 2024-08-07 | 203.51 | 205.75 | 200.20 | 200.40 | 191.36 | 9,204,400 |
| 2024-08-06 | 195.40 | 202.60 | 194.00 | 200.34 | 191.31 | 10,605,800 |
| 2024-08-05 | 194.05 | 196.17 | 190.90 | 194.90 | 186.11 | 13,927,000 |
| 2024-08-02 | 203.88 | 204.67 | 196.89 | 199.14 | 190.16 | 18,041,700 |
| 2024-08-01 | 213.20 | 213.83 | 206.38 | 207.96 | 198.58 | 10,918,600 |
| 2024-07-31 | 214.78 | 216.39 | 212.67 | 212.80 | 203.21 | 9,071,600 |
| 2024-07-30 | 213.23 | 215.79 | 212.96 | 215.19 | 205.49 | 8,850,700 |
| 2024-07-29 | 212.65 | 213.61 | 210.55 | 210.85 | 201.34 | 6,533,600 |
| 2024-07-26 | 209.24 | 213.16 | 208.62 | 212.24 | 202.67 | 8,027,800 |
| 2024-07-25 | 208.65 | 210.19 | 208.05 | 208.67 | 199.26 | 6,403,800 |
| 2024-07-24 | 209.55 | 212.03 | 208.07 | 208.59 | 199.19 | 7,119,000 |
| 2024-07-23 | 211.02 | 211.48 | 209.35 | 210.33 | 200.85 | 5,557,300 |
| 2024-07-22 | 210.46 | 212.17 | 209.71 | 210.28 | 200.80 | 7,663,200 |
| 2024-07-19 | 211.20 | 212.35 | 208.92 | 209.78 | 200.32 | 8,095,900 |
| 2024-07-18 | 215.63 | 216.64 | 209.24 | 209.98 | 200.51 | 12,415,100 |
| 2024-07-17 | 213.80 | 217.56 | 213.27 | 216.87 | 207.09 | 11,572,500 |
| 2024-07-16 | 210.00 | 213.74 | 208.08 | 213.62 | 203.99 | 11,557,000 |
| 2024-07-15 | 207.19 | 211.61 | 206.72 | 210.05 | 200.58 | 10,719,700 |
| 2024-07-12 | 204.00 | 207.45 | 202.10 | 204.94 | 195.70 | 15,443,400 |
| 2024-07-11 | 206.21 | 208.10 | 205.38 | 207.45 | 198.10 | 10,658,100 |
| 2024-07-10 | 206.14 | 207.97 | 205.58 | 207.80 | 198.43 | 8,328,500 |
| 2024-07-09 | 205.63 | 209.76 | 205.45 | 207.63 | 198.27 | 9,058,900 |
| 2024-07-08 | 205.04 | 206.90 | 203.97 | 205.17 | 195.92 | 8,707,000 |
| 2024-07-05 | 206.99 | 207.37 | 204.52 | 204.79 | 195.56 | 8,093,100 |
| 2024-07-03 | 209.55 | 210.38 | 207.65 | 208.69 | 198.18 | 5,560,900 |
| 2024-07-02 | 205.29 | 208.86 | 204.77 | 208.83 | 198.32 | 7,802,900 |
| 2024-07-01 | 202.84 | 207.09 | 202.66 | 205.45 | 195.11 | 10,205,800 |
| 2024-06-28 | 200.01 | 202.60 | 199.30 | 202.26 | 192.08 | 15,307,600 |
| 2024-06-27 | 197.44 | 199.86 | 196.90 | 199.17 | 189.14 | 7,913,500 |
| 2024-06-26 | 197.45 | 197.94 | 196.28 | 197.43 | 187.49 | 7,758,600 |
| 2024-06-25 | 198.09 | 200.07 | 197.74 | 198.07 | 188.10 | 6,862,500 |
| 2024-06-24 | 197.81 | 199.23 | 197.10 | 198.88 | 188.87 | 9,785,900 |
| 2024-06-21 | 196.71 | 197.17 | 194.22 | 196.30 | 186.42 | 20,972,100 |
| 2024-06-20 | 196.39 | 199.45 | 196.11 | 198.67 | 188.67 | 8,731,100 |
| 2024-06-18 | 194.60 | 197.96 | 194.13 | 197.00 | 187.08 | 9,023,000 |
| 2024-06-17 | 193.48 | 195.58 | 192.64 | 194.98 | 185.16 | 8,725,400 |
| 2024-06-14 | 191.45 | 194.86 | 191.42 | 193.78 | 184.02 | 6,874,000 |
| 2024-06-13 | 192.32 | 194.58 | 190.88 | 193.66 | 183.91 | 8,587,800 |
| 2024-06-12 | 196.00 | 196.72 | 191.31 | 191.53 | 181.89 | 12,751,300 |
| 2024-06-11 | 197.91 | 197.94 | 193.60 | 194.36 | 184.57 | 9,235,300 |
| 2024-06-10 | 199.24 | 200.84 | 198.44 | 199.61 | 189.56 | 6,070,800 |
| 2024-06-07 | 197.43 | 200.92 | 197.01 | 199.95 | 189.88 | 6,964,500 |
| 2024-06-06 | 197.26 | 198.02 | 195.33 | 196.91 | 187.00 | 7,640,300 |
| 2024-06-05 | 199.76 | 199.82 | 196.92 | 197.26 | 187.33 | 8,351,600 |
| 2024-06-04 | 200.16 | 201.98 | 198.28 | 199.16 | 189.13 | 6,848,300 |
| 2024-06-03 | 202.31 | 202.42 | 199.19 | 201.82 | 191.66 | 6,444,300 |
| 2024-05-31 | 199.30 | 203.30 | 198.35 | 202.63 | 192.43 | 14,417,900 |
| 2024-05-30 | 198.56 | 199.85 | 198.40 | 199.33 | 189.29 | 6,829,100 |
| 2024-05-29 | 198.00 | 198.99 | 196.89 | 198.11 | 188.14 | 6,120,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-06-12 | 3:2 |
| 1998-06-15 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 1.6500 USD |
| 2026-07-06 | 1.5000 USD |
| 2026-04-06 | 1.5000 USD |
| 2026-01-06 | 1.5000 USD |
| 2025-10-06 | 1.5000 USD |
| 2025-07-03 | 1.4000 USD |
| 2025-04-04 | 1.4000 USD |
| 2025-01-06 | 1.2500 USD |
| 2024-10-04 | 1.2500 USD |
| 2024-07-05 | 1.1500 USD |
| 2024-04-04 | 1.1500 USD |
| 2024-01-04 | 1.0500 USD |
| 2023-10-05 | 1.0500 USD |
| 2023-07-05 | 1.0000 USD |
| 2023-04-05 | 1.0000 USD |
| 2023-01-05 | 1.0000 USD |
| 2022-10-05 | 1.0000 USD |
| 2022-07-05 | 1.0000 USD |
| 2022-04-05 | 1.0000 USD |
| 2022-01-05 | 1.0000 USD |
| 2021-10-05 | 1.0000 USD |
| 2021-07-02 | 0.9000 USD |
| 2021-04-05 | 0.9000 USD |
| 2021-01-05 | 0.9000 USD |
| 2020-10-05 | 0.9000 USD |
| 2020-07-02 | 0.9000 USD |
| 2020-04-03 | 0.9000 USD |
| 2020-01-03 | 0.9000 USD |
| 2019-10-03 | 0.9000 USD |
| 2019-07-03 | 0.8000 USD |
| 2019-04-04 | 0.8000 USD |
| 2019-01-03 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.