Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 306.88 | 312.58 | 306.88 | 311.63 | 308.69 | 7,925,300 |
| 2026-04-24 | 311.15 | 311.15 | 307.89 | 308.28 | 305.37 | 5,215,300 |
| 2026-04-23 | 313.52 | 314.99 | 308.89 | 311.69 | 308.75 | 6,969,700 |
| 2026-04-22 | 314.85 | 315.15 | 311.94 | 313.02 | 310.07 | 5,545,900 |
| 2026-04-21 | 317.49 | 320.24 | 312.75 | 313.00 | 310.05 | 7,084,300 |
| 2026-04-20 | 310.85 | 317.13 | 310.37 | 316.99 | 314.00 | 10,772,000 |
| 2026-04-17 | 312.47 | 314.90 | 310.09 | 310.29 | 307.37 | 11,082,400 |
| 2026-04-16 | 305.35 | 309.95 | 305.20 | 309.95 | 307.03 | 8,208,600 |
| 2026-04-15 | 313.95 | 314.24 | 304.26 | 305.93 | 303.05 | 9,885,800 |
| 2026-04-14 | 309.82 | 314.32 | 308.87 | 311.12 | 308.19 | 11,455,500 |
| 2026-04-13 | 307.47 | 313.74 | 305.46 | 313.68 | 310.72 | 8,318,200 |
| 2026-04-10 | 310.00 | 310.35 | 306.72 | 309.87 | 306.95 | 6,069,700 |
| 2026-04-09 | 306.95 | 311.26 | 306.11 | 310.33 | 307.40 | 6,586,600 |
| 2026-04-08 | 307.97 | 311.26 | 305.33 | 307.97 | 305.07 | 10,590,200 |
| 2026-04-07 | 293.14 | 298.18 | 292.70 | 297.40 | 294.60 | 7,849,100 |
| 2026-04-06 | 294.06 | 296.83 | 293.20 | 295.45 | 292.66 | 7,142,600 |
| 2026-04-02 | 291.91 | 295.62 | 288.72 | 294.60 | 290.34 | 6,669,300 |
| 2026-04-01 | 295.39 | 298.72 | 292.91 | 295.38 | 291.11 | 11,267,200 |
| 2026-03-31 | 288.47 | 295.07 | 284.95 | 294.16 | 289.90 | 12,956,900 |
| 2026-03-30 | 284.74 | 287.25 | 282.33 | 283.77 | 279.66 | 11,734,400 |
| 2026-03-27 | 289.14 | 290.11 | 281.75 | 282.84 | 278.75 | 9,873,300 |
| 2026-03-26 | 292.58 | 294.99 | 290.73 | 291.66 | 287.44 | 8,669,200 |
| 2026-03-25 | 294.15 | 297.64 | 292.44 | 295.42 | 291.15 | 12,188,200 |
| 2026-03-24 | 286.17 | 295.48 | 285.37 | 292.40 | 288.17 | 11,092,300 |
| 2026-03-23 | 294.31 | 295.75 | 287.97 | 289.91 | 285.71 | 11,470,800 |
| 2026-03-20 | 288.08 | 290.71 | 285.27 | 286.56 | 282.41 | 22,436,500 |
| 2026-03-19 | 286.88 | 289.51 | 284.62 | 287.97 | 283.80 | 9,846,700 |
| 2026-03-18 | 286.83 | 289.41 | 285.12 | 287.74 | 283.58 | 10,057,000 |
| 2026-03-17 | 289.00 | 291.76 | 285.95 | 286.89 | 282.74 | 8,961,200 |
| 2026-03-16 | 286.34 | 289.27 | 284.61 | 286.16 | 282.02 | 8,149,000 |
| 2026-03-13 | 284.67 | 287.19 | 282.95 | 283.44 | 279.34 | 9,091,200 |
| 2026-03-12 | 282.83 | 283.88 | 279.10 | 282.89 | 278.80 | 13,760,500 |
| 2026-03-11 | 288.81 | 290.48 | 284.86 | 287.52 | 283.36 | 10,205,000 |
| 2026-03-10 | 289.29 | 292.75 | 287.18 | 288.73 | 284.55 | 8,344,900 |
| 2026-03-09 | 285.50 | 291.10 | 280.45 | 289.92 | 285.72 | 12,241,100 |
| 2026-03-06 | 286.34 | 289.99 | 283.71 | 289.48 | 285.29 | 13,496,500 |
| 2026-03-05 | 297.98 | 301.24 | 292.43 | 293.55 | 289.30 | 12,732,500 |
| 2026-03-04 | 299.99 | 301.00 | 295.82 | 299.39 | 295.06 | 8,055,700 |
| 2026-03-03 | 292.29 | 302.39 | 289.50 | 300.26 | 295.92 | 10,278,200 |
| 2026-03-02 | 294.81 | 299.98 | 293.21 | 297.56 | 293.25 | 8,508,900 |
| 2026-02-27 | 300.00 | 302.95 | 294.45 | 300.30 | 295.95 | 18,620,800 |
| 2026-02-26 | 304.58 | 309.01 | 303.64 | 306.13 | 301.70 | 7,007,800 |
| 2026-02-25 | 298.64 | 303.66 | 297.01 | 303.30 | 298.91 | 8,095,500 |
| 2026-02-24 | 296.82 | 299.75 | 291.38 | 297.30 | 293.00 | 13,554,100 |
| 2026-02-23 | 308.80 | 311.00 | 295.10 | 297.67 | 293.36 | 12,955,400 |
| 2026-02-20 | 308.40 | 311.00 | 305.68 | 310.79 | 306.29 | 7,792,700 |
| 2026-02-19 | 307.17 | 309.18 | 305.12 | 308.05 | 303.59 | 6,737,700 |
| 2026-02-18 | 308.46 | 312.28 | 307.22 | 308.78 | 304.31 | 7,209,600 |
| 2026-02-17 | 302.76 | 308.24 | 302.50 | 307.13 | 302.69 | 8,896,800 |
| 2026-02-13 | 298.52 | 304.29 | 296.52 | 302.55 | 298.17 | 9,114,500 |
| 2026-02-12 | 312.28 | 313.62 | 300.02 | 302.64 | 298.26 | 13,443,400 |
| 2026-02-11 | 323.24 | 325.28 | 308.73 | 310.82 | 306.32 | 8,703,500 |
| 2026-02-10 | 322.55 | 326.13 | 315.12 | 318.28 | 313.67 | 9,902,200 |
| 2026-02-09 | 321.34 | 326.40 | 320.11 | 322.10 | 317.44 | 11,477,500 |
| 2026-02-06 | 314.71 | 324.25 | 314.71 | 322.40 | 317.73 | 17,797,400 |
| 2026-02-05 | 315.00 | 316.01 | 305.54 | 310.16 | 305.67 | 9,388,000 |
| 2026-02-04 | 314.41 | 319.31 | 314.41 | 317.27 | 312.68 | 9,848,800 |
| 2026-02-03 | 309.73 | 316.25 | 309.10 | 314.85 | 310.29 | 12,688,000 |
| 2026-02-02 | 304.46 | 309.30 | 301.37 | 308.14 | 303.68 | 9,839,400 |
| 2026-01-30 | 305.25 | 307.93 | 302.56 | 305.89 | 301.46 | 11,953,200 |
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.