Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 311.00 | 312.32 | 306.21 | 309.35 | 303.50 | 7,770,000 |
| 2025-10-31 | 308.54 | 312.87 | 307.25 | 311.12 | 305.24 | 7,721,300 |
| 2025-10-30 | 305.79 | 312.61 | 305.10 | 309.44 | 303.59 | 7,514,600 |
| 2025-10-29 | 303.51 | 308.25 | 303.01 | 305.51 | 299.74 | 7,520,300 |
| 2025-10-28 | 304.86 | 307.97 | 303.16 | 305.36 | 299.59 | 6,336,000 |
| 2025-10-27 | 302.16 | 304.53 | 301.01 | 304.15 | 298.40 | 5,642,200 |
| 2025-10-24 | 296.08 | 302.60 | 295.45 | 300.44 | 294.76 | 7,228,300 |
| 2025-10-23 | 294.38 | 296.37 | 292.51 | 294.54 | 288.97 | 5,438,800 |
| 2025-10-22 | 297.77 | 298.06 | 290.54 | 294.11 | 288.55 | 8,054,100 |
| 2025-10-21 | 301.66 | 304.05 | 297.00 | 297.09 | 291.48 | 7,372,700 |
| 2025-10-20 | 298.50 | 303.69 | 298.16 | 302.36 | 296.65 | 6,894,900 |
| 2025-10-17 | 299.16 | 299.55 | 294.20 | 297.56 | 291.94 | 10,153,500 |
| 2025-10-16 | 305.35 | 308.68 | 297.07 | 298.54 | 292.90 | 10,549,400 |
| 2025-10-15 | 306.39 | 312.12 | 305.44 | 305.69 | 299.91 | 11,354,800 |
| 2025-10-14 | 305.84 | 307.00 | 294.21 | 302.08 | 296.37 | 16,178,800 |
| 2025-10-13 | 305.60 | 309.46 | 305.45 | 307.97 | 302.15 | 10,788,700 |
| 2025-10-10 | 305.66 | 310.47 | 300.81 | 300.89 | 295.20 | 8,597,400 |
| 2025-10-09 | 305.05 | 308.04 | 303.39 | 305.53 | 299.76 | 7,060,300 |
| 2025-10-08 | 308.21 | 308.78 | 303.55 | 304.03 | 298.29 | 6,489,900 |
| 2025-10-07 | 309.35 | 310.01 | 304.70 | 307.69 | 301.88 | 8,454,200 |
| 2025-10-06 | 310.18 | 311.75 | 305.13 | 309.18 | 303.34 | 7,214,500 |
| 2025-10-03 | 308.51 | 311.66 | 308.21 | 310.03 | 302.70 | 6,029,900 |
| 2025-10-02 | 310.00 | 310.56 | 306.14 | 307.55 | 300.28 | 7,600,000 |
| 2025-10-01 | 313.97 | 314.59 | 307.41 | 310.71 | 303.36 | 9,235,200 |
| 2025-09-30 | 316.25 | 317.41 | 310.11 | 315.43 | 307.97 | 11,823,300 |
| 2025-09-29 | 317.06 | 318.01 | 313.66 | 315.69 | 308.23 | 6,462,400 |
| 2025-09-26 | 314.90 | 317.81 | 313.70 | 316.06 | 308.59 | 7,258,100 |
| 2025-09-25 | 314.12 | 315.65 | 311.80 | 313.45 | 306.04 | 7,083,200 |
| 2025-09-24 | 314.05 | 316.58 | 311.67 | 313.42 | 306.01 | 7,310,500 |
| 2025-09-23 | 311.82 | 316.31 | 310.58 | 312.74 | 305.35 | 8,584,400 |
| 2025-09-22 | 309.80 | 313.70 | 309.56 | 312.44 | 305.05 | 7,520,200 |
| 2025-09-19 | 313.60 | 315.80 | 309.12 | 314.78 | 307.34 | 23,568,600 |
| 2025-09-18 | 311.79 | 313.44 | 309.61 | 313.23 | 305.82 | 8,050,700 |
| 2025-09-17 | 310.39 | 312.91 | 308.77 | 311.75 | 304.38 | 8,657,800 |
| 2025-09-16 | 310.00 | 310.90 | 307.13 | 309.19 | 301.88 | 10,525,600 |
| 2025-09-15 | 307.17 | 309.95 | 307.17 | 308.90 | 301.60 | 7,122,000 |
| 2025-09-12 | 305.00 | 307.55 | 303.70 | 306.91 | 299.65 | 6,846,700 |
| 2025-09-11 | 301.24 | 305.73 | 300.79 | 305.56 | 298.34 | 7,942,500 |
| 2025-09-10 | 296.70 | 301.54 | 295.40 | 300.54 | 293.43 | 7,787,300 |
| 2025-09-09 | 292.60 | 299.00 | 292.31 | 297.85 | 290.81 | 7,848,200 |
| 2025-09-08 | 294.89 | 296.46 | 291.44 | 292.91 | 285.98 | 8,188,500 |
| 2025-09-05 | 303.65 | 305.15 | 294.31 | 294.38 | 287.42 | 9,837,700 |
| 2025-09-04 | 300.00 | 304.43 | 298.28 | 303.82 | 296.64 | 6,605,800 |
| 2025-09-03 | 300.57 | 300.57 | 296.38 | 299.51 | 292.43 | 6,316,900 |
| 2025-09-02 | 300.26 | 300.46 | 294.50 | 299.70 | 292.61 | 7,221,900 |
| 2025-08-29 | 302.04 | 302.95 | 299.73 | 301.42 | 294.29 | 6,796,400 |
| 2025-08-28 | 300.02 | 301.24 | 298.70 | 301.07 | 293.95 | 6,410,500 |
| 2025-08-27 | 297.25 | 301.07 | 297.04 | 299.28 | 292.20 | 6,056,500 |
| 2025-08-26 | 294.16 | 298.74 | 293.50 | 298.57 | 291.51 | 6,714,700 |
| 2025-08-25 | 296.24 | 297.35 | 294.14 | 294.90 | 287.93 | 5,856,300 |
| 2025-08-22 | 293.20 | 297.16 | 290.13 | 296.24 | 289.24 | 8,552,800 |
| 2025-08-21 | 291.94 | 292.77 | 289.47 | 291.47 | 284.58 | 6,624,000 |
| 2025-08-20 | 290.81 | 293.33 | 287.27 | 292.24 | 285.33 | 7,374,200 |
| 2025-08-19 | 290.83 | 292.48 | 289.53 | 290.66 | 283.79 | 6,031,500 |
| 2025-08-18 | 290.00 | 291.90 | 288.41 | 291.53 | 284.64 | 5,386,900 |
| 2025-08-15 | 294.84 | 295.50 | 289.82 | 290.49 | 283.62 | 7,340,500 |
| 2025-08-14 | 290.58 | 294.20 | 289.64 | 294.16 | 287.21 | 6,322,400 |
| 2025-08-13 | 293.95 | 294.55 | 287.16 | 290.53 | 283.66 | 8,420,400 |
| 2025-08-12 | 291.50 | 294.75 | 290.34 | 292.85 | 285.93 | 8,570,900 |
| 2025-08-11 | 289.40 | 291.32 | 288.78 | 289.56 | 282.71 | 5,510,100 |
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.