Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 346.58 | 349.92 | 345.42 | 349.90 | 348.16 | 10,913,000 |
| 2026-07-22 | 345.07 | 349.07 | 344.25 | 348.21 | 346.48 | 8,040,200 |
| 2026-07-21 | 340.12 | 345.74 | 337.30 | 345.23 | 343.52 | 6,015,300 |
| 2026-07-20 | 341.80 | 344.26 | 337.37 | 338.87 | 337.19 | 7,723,300 |
| 2026-07-17 | 339.03 | 346.13 | 335.05 | 341.10 | 339.41 | 9,250,900 |
| 2026-07-16 | 349.28 | 349.34 | 341.11 | 343.15 | 341.45 | 12,432,400 |
| 2026-07-15 | 345.85 | 351.24 | 344.05 | 346.91 | 345.19 | 10,750,000 |
| 2026-07-14 | 327.00 | 344.73 | 325.75 | 342.89 | 341.19 | 14,537,900 |
| 2026-07-13 | 338.34 | 338.35 | 332.50 | 334.53 | 332.87 | 7,120,300 |
| 2026-07-10 | 337.47 | 338.59 | 335.77 | 336.47 | 334.80 | 6,299,000 |
| 2026-07-09 | 331.46 | 337.00 | 330.81 | 335.47 | 333.80 | 15,570,600 |
| 2026-07-08 | 336.53 | 336.53 | 330.13 | 330.62 | 328.98 | 18,505,200 |
| 2026-07-07 | 340.98 | 341.40 | 337.09 | 339.22 | 337.54 | 7,115,800 |
| 2026-07-06 | 335.00 | 339.72 | 334.11 | 337.72 | 336.04 | 8,673,500 |
| 2026-07-02 | 338.02 | 340.00 | 331.77 | 334.47 | 331.32 | 8,413,900 |
| 2026-07-01 | 328.37 | 335.64 | 325.01 | 334.07 | 330.92 | 15,210,200 |
| 2026-06-30 | 328.89 | 330.44 | 326.68 | 327.33 | 324.24 | 8,080,100 |
| 2026-06-29 | 328.28 | 332.39 | 327.20 | 329.39 | 326.29 | 7,981,800 |
| 2026-06-26 | 336.00 | 336.40 | 327.50 | 329.05 | 325.95 | 17,640,900 |
| 2026-06-25 | 334.96 | 343.45 | 334.76 | 335.12 | 331.96 | 10,043,100 |
| 2026-06-24 | 333.07 | 334.53 | 329.77 | 333.45 | 330.31 | 7,907,400 |
| 2026-06-23 | 329.47 | 335.37 | 327.21 | 334.14 | 330.99 | 7,582,200 |
| 2026-06-22 | 329.70 | 332.77 | 326.75 | 331.48 | 328.36 | 10,182,500 |
| 2026-06-18 | 336.95 | 338.09 | 324.16 | 325.22 | 322.15 | 20,111,000 |
| 2026-06-17 | 332.18 | 337.77 | 331.50 | 333.46 | 330.32 | 12,246,400 |
| 2026-06-16 | 324.30 | 331.75 | 324.02 | 331.14 | 328.02 | 11,094,900 |
| 2026-06-15 | 323.92 | 325.92 | 318.84 | 319.40 | 316.39 | 7,988,900 |
| 2026-06-12 | 315.97 | 321.30 | 315.55 | 320.72 | 317.70 | 7,426,200 |
| 2026-06-11 | 309.56 | 314.72 | 308.88 | 313.49 | 310.53 | 9,116,600 |
| 2026-06-10 | 312.56 | 314.75 | 309.03 | 309.14 | 306.23 | 7,446,200 |
| 2026-06-09 | 313.51 | 316.42 | 309.01 | 312.70 | 309.75 | 11,594,600 |
| 2026-06-08 | 313.25 | 316.30 | 310.78 | 311.11 | 308.18 | 6,827,000 |
| 2026-06-05 | 314.29 | 315.00 | 309.60 | 312.37 | 309.43 | 9,118,800 |
| 2026-06-04 | 305.74 | 312.91 | 304.44 | 310.89 | 307.96 | 10,345,200 |
| 2026-06-03 | 299.92 | 301.96 | 296.56 | 300.85 | 298.01 | 7,003,900 |
| 2026-06-02 | 296.50 | 302.07 | 295.27 | 300.96 | 298.12 | 8,296,200 |
| 2026-06-01 | 297.69 | 299.55 | 295.27 | 296.58 | 293.78 | 7,930,000 |
| 2026-05-29 | 296.40 | 299.88 | 295.20 | 299.31 | 296.49 | 13,969,000 |
| 2026-05-28 | 297.57 | 301.07 | 295.75 | 296.73 | 293.93 | 9,757,700 |
| 2026-05-27 | 305.00 | 305.90 | 295.75 | 299.28 | 296.46 | 11,779,200 |
| 2026-05-26 | 308.49 | 309.93 | 305.44 | 306.74 | 303.85 | 7,725,400 |
| 2026-05-22 | 304.68 | 307.45 | 303.84 | 306.38 | 303.49 | 5,973,900 |
| 2026-05-21 | 301.23 | 303.98 | 300.21 | 303.00 | 300.14 | 7,874,400 |
| 2026-05-20 | 296.70 | 302.93 | 293.67 | 301.98 | 299.13 | 9,327,000 |
| 2026-05-19 | 301.09 | 301.79 | 295.26 | 295.70 | 292.91 | 8,066,900 |
| 2026-05-18 | 298.00 | 301.26 | 297.22 | 300.73 | 297.90 | 7,546,300 |
| 2026-05-15 | 300.21 | 300.79 | 296.45 | 297.81 | 295.00 | 8,699,300 |
| 2026-05-14 | 302.25 | 303.75 | 298.81 | 299.91 | 297.08 | 7,364,300 |
| 2026-05-13 | 302.27 | 303.00 | 300.07 | 300.25 | 297.42 | 7,709,500 |
| 2026-05-12 | 300.02 | 306.06 | 295.55 | 304.88 | 302.01 | 9,498,200 |
| 2026-05-11 | 302.10 | 303.19 | 298.88 | 300.00 | 297.17 | 9,512,000 |
| 2026-05-08 | 308.25 | 308.99 | 300.50 | 302.10 | 299.25 | 9,464,300 |
| 2026-05-07 | 314.65 | 316.30 | 306.14 | 306.27 | 303.38 | 8,359,600 |
| 2026-05-06 | 311.45 | 316.26 | 311.35 | 314.90 | 311.93 | 8,629,500 |
| 2026-05-05 | 307.71 | 310.97 | 306.80 | 309.40 | 306.48 | 6,316,800 |
| 2026-05-04 | 310.62 | 310.65 | 306.51 | 307.65 | 304.75 | 7,338,200 |
| 2026-05-01 | 313.95 | 316.08 | 311.83 | 312.47 | 309.52 | 6,135,400 |
| 2026-04-30 | 307.07 | 314.10 | 306.57 | 313.23 | 310.28 | 8,865,400 |
| 2026-04-29 | 310.57 | 312.05 | 307.29 | 309.25 | 306.33 | 8,031,800 |
| 2026-04-28 | 315.20 | 315.45 | 311.17 | 311.45 | 308.51 | 7,398,600 |
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.