Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 199.86 | 200.41 | 198.66 | 199.50 | 189.46 | 6,910,200 |
| 2024-05-24 | 197.75 | 200.76 | 197.56 | 200.71 | 190.60 | 7,356,200 |
| 2024-05-23 | 197.81 | 198.30 | 196.07 | 196.92 | 187.01 | 8,069,400 |
| 2024-05-22 | 199.00 | 200.94 | 197.69 | 198.31 | 188.33 | 9,425,300 |
| 2024-05-21 | 197.00 | 199.90 | 196.60 | 199.52 | 189.47 | 14,420,800 |
| 2024-05-20 | 204.39 | 205.88 | 195.40 | 195.58 | 185.73 | 17,373,300 |
| 2024-05-17 | 203.81 | 205.05 | 202.81 | 204.79 | 194.48 | 9,260,500 |
| 2024-05-16 | 202.22 | 204.48 | 201.99 | 202.47 | 192.28 | 8,497,900 |
| 2024-05-15 | 202.01 | 202.69 | 199.77 | 202.11 | 191.93 | 8,370,000 |
| 2024-05-14 | 199.00 | 201.58 | 198.16 | 201.51 | 191.36 | 8,596,200 |
| 2024-05-13 | 198.80 | 199.85 | 198.04 | 198.73 | 188.72 | 7,049,200 |
| 2024-05-10 | 198.54 | 199.34 | 198.27 | 198.77 | 188.76 | 7,529,800 |
| 2024-05-09 | 195.17 | 197.59 | 195.10 | 197.50 | 187.56 | 7,977,300 |
| 2024-05-08 | 191.00 | 196.65 | 191.00 | 195.65 | 185.80 | 9,227,600 |
| 2024-05-07 | 191.70 | 192.93 | 191.65 | 191.75 | 182.10 | 7,688,800 |
| 2024-05-06 | 191.73 | 192.20 | 189.82 | 192.00 | 182.33 | 7,911,100 |
| 2024-05-03 | 192.00 | 192.53 | 188.46 | 190.51 | 180.92 | 8,922,800 |
| 2024-05-02 | 193.07 | 193.50 | 189.52 | 191.66 | 182.01 | 6,501,700 |
| 2024-05-01 | 192.27 | 194.46 | 190.79 | 191.86 | 182.20 | 7,445,300 |
| 2024-04-30 | 192.81 | 194.99 | 191.64 | 191.74 | 182.09 | 8,153,700 |
| 2024-04-29 | 193.48 | 194.26 | 192.43 | 193.28 | 183.55 | 5,387,800 |
| 2024-04-26 | 193.57 | 194.87 | 193.06 | 193.49 | 183.75 | 6,413,700 |
| 2024-04-25 | 192.25 | 193.94 | 191.18 | 193.37 | 183.63 | 9,802,300 |
| 2024-04-24 | 190.53 | 193.23 | 190.17 | 193.08 | 183.36 | 6,964,900 |
| 2024-04-23 | 191.13 | 192.23 | 190.52 | 192.14 | 182.47 | 9,144,400 |
| 2024-04-22 | 185.99 | 190.13 | 185.98 | 189.41 | 179.87 | 11,529,700 |
| 2024-04-19 | 182.40 | 185.88 | 181.41 | 185.80 | 176.45 | 13,402,300 |
| 2024-04-18 | 181.10 | 183.36 | 179.97 | 181.25 | 172.12 | 9,557,700 |
| 2024-04-17 | 181.37 | 182.42 | 179.20 | 180.08 | 171.01 | 9,017,100 |
| 2024-04-16 | 182.90 | 183.16 | 179.65 | 180.80 | 171.70 | 16,451,800 |
| 2024-04-15 | 184.50 | 187.46 | 182.20 | 182.89 | 173.68 | 14,766,600 |
| 2024-04-12 | 188.32 | 188.93 | 182.54 | 182.79 | 173.59 | 31,532,300 |
| 2024-04-11 | 196.00 | 196.57 | 193.24 | 195.43 | 185.59 | 10,137,700 |
| 2024-04-10 | 195.55 | 197.07 | 194.18 | 195.47 | 185.63 | 7,681,400 |
| 2024-04-09 | 198.07 | 198.88 | 194.91 | 197.15 | 187.22 | 7,351,500 |
| 2024-04-08 | 197.62 | 198.98 | 197.62 | 198.48 | 188.49 | 8,001,000 |
| 2024-04-05 | 196.16 | 198.12 | 195.11 | 197.45 | 187.51 | 6,532,300 |
| 2024-04-04 | 199.15 | 199.68 | 195.55 | 195.65 | 185.80 | 9,243,800 |
| 2024-04-03 | 199.04 | 199.56 | 197.70 | 198.30 | 187.22 | 9,353,400 |
| 2024-04-02 | 198.39 | 199.78 | 198.08 | 198.86 | 187.75 | 7,014,700 |
| 2024-04-01 | 199.99 | 200.94 | 198.57 | 198.94 | 187.83 | 7,309,000 |
| 2024-03-28 | 199.49 | 200.72 | 198.54 | 200.30 | 189.11 | 8,628,300 |
| 2024-03-27 | 196.50 | 199.60 | 196.38 | 199.52 | 188.38 | 8,725,800 |
| 2024-03-26 | 194.59 | 196.66 | 194.06 | 195.73 | 184.80 | 5,961,500 |
| 2024-03-25 | 196.60 | 196.94 | 194.36 | 194.82 | 183.94 | 8,620,000 |
| 2024-03-22 | 199.01 | 200.48 | 196.54 | 196.62 | 185.64 | 8,108,800 |
| 2024-03-21 | 196.52 | 199.43 | 196.33 | 199.06 | 187.94 | 11,203,800 |
| 2024-03-20 | 194.19 | 196.56 | 193.61 | 196.33 | 185.36 | 9,367,000 |
| 2024-03-19 | 192.71 | 193.93 | 192.38 | 193.79 | 182.97 | 8,478,700 |
| 2024-03-18 | 190.63 | 192.70 | 189.89 | 192.66 | 181.90 | 9,013,800 |
| 2024-03-15 | 186.48 | 190.94 | 186.48 | 190.30 | 179.67 | 17,214,200 |
| 2024-03-14 | 191.03 | 191.63 | 187.10 | 187.97 | 177.47 | 10,310,900 |
| 2024-03-13 | 190.36 | 191.73 | 189.84 | 191.38 | 180.69 | 7,795,500 |
| 2024-03-12 | 188.95 | 190.16 | 187.91 | 189.84 | 179.24 | 5,708,400 |
| 2024-03-11 | 187.28 | 188.44 | 186.22 | 188.29 | 177.77 | 5,762,600 |
| 2024-03-08 | 188.44 | 190.46 | 187.92 | 188.22 | 177.71 | 6,172,200 |
| 2024-03-07 | 189.91 | 190.50 | 186.63 | 187.87 | 177.38 | 7,618,300 |
| 2024-03-06 | 189.25 | 190.07 | 187.63 | 189.53 | 178.94 | 7,572,900 |
| 2024-03-05 | 186.36 | 189.30 | 186.36 | 188.55 | 178.02 | 6,617,800 |
| 2024-03-04 | 184.71 | 187.59 | 184.27 | 186.68 | 176.25 | 7,063,600 |
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.