Jpmorgan Chase & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	288.98	291.23	284.71	288.76	281.93	6,634,100
2025-08-07	292.94	293.46	286.41	286.94	280.16	8,057,100
2025-08-06	292.30	293.29	290.16	291.35	284.46	6,330,200
2025-08-05	294.69	295.79	287.24	291.37	284.48	7,182,300
2025-08-04	290.26	294.32	290.26	294.26	287.30	6,649,500
2025-08-01	290.40	291.80	284.24	289.37	282.53	12,007,100
2025-07-31	299.14	300.98	295.50	296.24	289.24	14,749,700
2025-07-30	297.42	300.61	297.38	299.63	292.55	8,061,700
2025-07-29	300.00	301.29	296.20	297.04	290.02	7,635,700
2025-07-28	297.66	299.43	296.82	298.28	291.23	5,840,400
2025-07-25	296.70	298.90	295.96	298.62	291.56	5,918,500
2025-07-24	297.42	299.59	296.20	296.55	289.54	7,001,200
2025-07-23	292.84	296.99	292.55	296.76	289.74	7,083,500
2025-07-22	291.50	293.63	289.18	291.43	284.54	6,717,500
2025-07-21	291.00	294.18	290.58	290.97	284.09	7,898,100
2025-07-18	289.52	292.50	288.23	291.27	284.38	12,217,000
2025-07-17	283.44	290.30	283.44	289.90	283.05	8,509,500
2025-07-16	288.40	290.73	283.01	285.82	279.06	9,979,800
2025-07-15	288.00	291.95	285.48	286.55	279.78	12,526,100
2025-07-14	287.07	289.30	285.26	288.70	281.87	9,079,900
2025-07-11	285.52	287.38	283.65	286.86	280.08	7,384,700
2025-07-10	283.00	288.31	283.00	288.19	281.38	8,410,900
2025-07-09	287.18	287.20	282.48	283.16	276.47	11,273,800
2025-07-08	289.27	289.70	280.31	282.78	276.09	15,440,900
2025-07-07	295.25	296.04	290.08	291.97	285.07	8,825,700
2025-07-03	292.15	296.40	291.21	296.00	289.00	6,541,600
2025-07-02	292.04	292.82	289.70	292.00	283.73	8,158,700
2025-07-01	290.89	291.13	286.59	290.41	282.18	9,338,300
2025-06-30	290.40	292.65	288.92	289.91	281.70	12,689,200
2025-06-27	285.81	288.70	285.04	287.11	278.98	17,868,600
2025-06-26	284.70	289.41	284.47	288.75	280.57	8,942,100
2025-06-25	281.50	284.28	280.91	284.06	276.01	6,826,900
2025-06-24	280.21	282.71	279.51	281.26	273.29	9,267,900
2025-06-23	275.06	278.55	272.11	278.27	270.39	8,094,600
2025-06-20	275.57	277.30	273.81	275.00	267.21	13,969,700
2025-06-18	270.00	277.72	269.72	273.96	266.20	9,586,400
2025-06-17	268.17	270.59	267.80	269.52	261.89	6,739,300
2025-06-16	267.00	271.73	266.85	270.36	262.70	8,566,000
2025-06-13	265.08	267.02	262.71	264.95	257.45	7,098,300
2025-06-12	266.86	268.29	265.14	268.24	260.64	6,618,000
2025-06-11	268.68	269.62	265.79	268.15	260.56	7,434,100
2025-06-10	265.88	268.90	265.85	268.60	260.99	7,538,100
2025-06-09	266.00	267.90	263.35	266.74	259.18	8,285,000
2025-06-06	264.33	266.65	264.26	265.73	258.20	7,738,100
2025-06-05	264.74	264.74	260.31	261.95	254.53	8,173,800
2025-06-04	265.92	267.12	264.18	264.22	256.74	5,915,700
2025-06-03	263.73	266.58	262.88	266.27	258.73	6,998,400
2025-06-02	263.02	265.03	261.90	264.66	257.16	6,011,200
2025-05-30	263.45	265.33	262.73	264.00	256.52	10,977,700
2025-05-29	264.80	265.41	262.53	264.37	256.88	5,081,200
2025-05-28	266.24	266.72	262.90	263.49	256.03	5,535,400
2025-05-27	262.04	265.30	261.99	265.29	257.78	7,506,600
2025-05-23	256.81	261.99	256.00	260.71	253.33	6,671,800
2025-05-22	259.44	262.30	258.87	260.67	253.29	6,514,100
2025-05-21	264.35	265.65	260.73	261.04	253.65	7,464,000
2025-05-20	262.52	266.66	262.30	265.68	258.15	8,436,300
2025-05-19	265.55	268.32	261.93	264.88	257.38	12,145,000
2025-05-16	267.50	268.46	264.71	267.56	259.98	8,932,900
2025-05-15	266.97	269.52	264.76	267.49	259.91	9,214,600
2025-05-14	263.00	266.64	262.29	265.64	258.12	8,643,100

← NewerPage 6 of 79 · 4,729 trading daysOlder →

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.