Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 302.40 | 306.83 | 302.22 | 306.42 | 301.99 | 11,580,000 |
| 2026-01-28 | 300.27 | 301.92 | 298.05 | 300.77 | 296.42 | 9,556,700 |
| 2026-01-27 | 301.33 | 301.97 | 298.15 | 300.31 | 295.96 | 11,527,400 |
| 2026-01-26 | 297.81 | 301.78 | 297.45 | 301.04 | 296.68 | 11,752,700 |
| 2026-01-23 | 302.00 | 302.37 | 296.51 | 297.72 | 293.41 | 11,107,900 |
| 2026-01-22 | 304.86 | 308.20 | 302.90 | 303.63 | 299.24 | 10,535,800 |
| 2026-01-21 | 303.43 | 305.40 | 301.15 | 302.04 | 297.67 | 10,270,100 |
| 2026-01-20 | 306.21 | 311.15 | 301.86 | 302.74 | 298.36 | 12,900,600 |
| 2026-01-16 | 310.35 | 317.21 | 310.00 | 312.47 | 307.95 | 14,652,500 |
| 2026-01-15 | 308.47 | 312.94 | 307.75 | 309.26 | 304.78 | 14,751,400 |
| 2026-01-14 | 308.20 | 311.76 | 306.12 | 307.87 | 303.42 | 25,951,500 |
| 2026-01-13 | 324.30 | 326.86 | 310.57 | 310.90 | 306.40 | 19,371,200 |
| 2026-01-12 | 321.88 | 326.02 | 321.23 | 324.49 | 319.79 | 12,805,100 |
| 2026-01-09 | 329.34 | 331.90 | 328.17 | 329.19 | 324.43 | 6,738,100 |
| 2026-01-08 | 326.39 | 331.40 | 325.65 | 329.79 | 325.02 | 11,737,100 |
| 2026-01-07 | 331.14 | 332.15 | 324.60 | 326.99 | 322.26 | 9,815,200 |
| 2026-01-06 | 332.62 | 335.87 | 330.65 | 334.61 | 329.77 | 7,660,800 |
| 2026-01-05 | 325.50 | 337.25 | 325.19 | 334.04 | 327.73 | 10,752,600 |
| 2026-01-02 | 322.50 | 325.73 | 320.74 | 325.48 | 319.33 | 8,054,000 |
| 2025-12-31 | 324.34 | 324.88 | 322.04 | 322.22 | 316.13 | 5,048,500 |
| 2025-12-30 | 324.81 | 324.94 | 322.49 | 323.42 | 317.31 | 7,904,300 |
| 2025-12-29 | 327.00 | 327.77 | 323.53 | 323.75 | 317.63 | 8,635,300 |
| 2025-12-26 | 329.11 | 330.86 | 326.54 | 327.91 | 321.71 | 4,158,300 |
| 2025-12-24 | 326.24 | 329.99 | 325.50 | 329.17 | 322.95 | 4,289,300 |
| 2025-12-23 | 323.61 | 327.78 | 323.09 | 325.93 | 319.77 | 6,668,300 |
| 2025-12-22 | 317.51 | 323.23 | 317.51 | 323.09 | 316.99 | 8,354,600 |
| 2025-12-19 | 313.79 | 318.56 | 313.19 | 317.21 | 311.22 | 24,494,400 |
| 2025-12-18 | 316.00 | 317.70 | 312.22 | 313.00 | 307.09 | 11,444,900 |
| 2025-12-17 | 318.43 | 319.37 | 314.66 | 314.98 | 309.03 | 8,718,700 |
| 2025-12-16 | 319.09 | 319.52 | 314.40 | 315.55 | 309.59 | 8,331,300 |
| 2025-12-15 | 319.59 | 322.88 | 318.39 | 320.02 | 313.97 | 10,864,100 |
| 2025-12-12 | 319.68 | 320.27 | 316.60 | 318.52 | 312.50 | 8,982,900 |
| 2025-12-11 | 309.24 | 318.00 | 309.24 | 317.38 | 311.38 | 9,721,900 |
| 2025-12-10 | 300.50 | 311.19 | 298.46 | 310.11 | 304.25 | 18,874,100 |
| 2025-12-09 | 314.95 | 318.80 | 300.02 | 300.51 | 294.83 | 18,049,200 |
| 2025-12-08 | 315.06 | 316.47 | 313.35 | 315.21 | 309.25 | 7,417,200 |
| 2025-12-05 | 315.64 | 318.48 | 314.68 | 315.04 | 309.09 | 6,518,900 |
| 2025-12-04 | 313.26 | 318.49 | 313.00 | 316.10 | 310.13 | 9,627,800 |
| 2025-12-03 | 307.20 | 312.36 | 306.80 | 312.13 | 306.23 | 8,535,300 |
| 2025-12-02 | 308.74 | 310.48 | 307.09 | 307.88 | 302.06 | 7,249,000 |
| 2025-12-01 | 312.95 | 314.04 | 308.54 | 308.92 | 303.08 | 7,727,300 |
| 2025-11-28 | 309.10 | 313.72 | 308.24 | 313.08 | 307.16 | 4,322,400 |
| 2025-11-26 | 305.00 | 308.53 | 303.20 | 307.64 | 301.83 | 7,910,900 |
| 2025-11-25 | 300.05 | 304.50 | 295.56 | 303.00 | 297.27 | 8,877,200 |
| 2025-11-24 | 298.24 | 299.82 | 294.51 | 298.00 | 292.37 | 10,940,200 |
| 2025-11-21 | 301.29 | 301.68 | 292.81 | 298.02 | 292.39 | 11,766,800 |
| 2025-11-20 | 306.34 | 309.92 | 298.16 | 298.38 | 292.74 | 7,501,600 |
| 2025-11-19 | 299.74 | 304.45 | 299.27 | 303.27 | 297.54 | 5,546,600 |
| 2025-11-18 | 299.50 | 302.95 | 297.02 | 299.41 | 293.75 | 8,077,300 |
| 2025-11-17 | 304.00 | 305.59 | 297.67 | 300.37 | 294.69 | 8,344,000 |
| 2025-11-14 | 307.51 | 307.64 | 301.23 | 303.61 | 297.87 | 10,327,000 |
| 2025-11-13 | 319.23 | 320.63 | 309.10 | 309.48 | 303.63 | 8,973,300 |
| 2025-11-12 | 316.26 | 322.25 | 316.21 | 320.41 | 314.36 | 10,578,300 |
| 2025-11-11 | 317.50 | 319.05 | 315.28 | 315.62 | 309.66 | 5,030,200 |
| 2025-11-10 | 315.00 | 319.56 | 314.21 | 316.89 | 310.90 | 5,794,100 |
| 2025-11-07 | 311.89 | 314.43 | 307.64 | 314.21 | 308.27 | 7,302,300 |
| 2025-11-06 | 310.99 | 314.84 | 310.26 | 313.42 | 307.50 | 7,206,100 |
| 2025-11-05 | 309.61 | 313.10 | 305.63 | 311.68 | 305.79 | 6,865,200 |
| 2025-11-04 | 306.71 | 312.22 | 305.10 | 309.25 | 303.41 | 7,085,200 |
| 2025-11-03 | 311.00 | 312.32 | 306.21 | 309.35 | 303.50 | 7,770,000 |
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.