Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 261.03 | 263.67 | 260.39 | 263.01 | 255.56 | 8,589,000 |
| 2025-05-12 | 262.90 | 263.60 | 258.70 | 260.05 | 252.68 | 9,603,900 |
| 2025-05-09 | 254.50 | 255.51 | 252.34 | 253.08 | 245.91 | 5,087,600 |
| 2025-05-08 | 251.57 | 255.88 | 251.55 | 253.47 | 246.29 | 8,320,100 |
| 2025-05-07 | 249.85 | 252.45 | 248.83 | 249.39 | 242.33 | 8,724,100 |
| 2025-05-06 | 250.00 | 252.65 | 249.00 | 249.25 | 242.19 | 6,369,900 |
| 2025-05-05 | 251.18 | 255.16 | 250.59 | 252.56 | 245.41 | 5,450,700 |
| 2025-05-02 | 251.26 | 253.62 | 249.46 | 252.51 | 245.36 | 7,165,000 |
| 2025-05-01 | 242.84 | 248.45 | 242.17 | 246.89 | 239.90 | 8,689,600 |
| 2025-04-30 | 241.21 | 245.22 | 238.43 | 244.62 | 237.69 | 12,991,700 |
| 2025-04-29 | 242.19 | 245.25 | 241.69 | 244.62 | 237.69 | 7,216,800 |
| 2025-04-28 | 244.56 | 246.84 | 240.84 | 243.22 | 236.33 | 7,394,300 |
| 2025-04-25 | 244.65 | 245.62 | 241.75 | 243.55 | 236.65 | 8,588,600 |
| 2025-04-24 | 239.74 | 245.47 | 237.58 | 244.64 | 237.71 | 9,055,200 |
| 2025-04-23 | 240.22 | 246.79 | 240.00 | 240.88 | 234.06 | 14,126,800 |
| 2025-04-22 | 231.98 | 235.99 | 231.37 | 235.59 | 228.92 | 10,701,400 |
| 2025-04-21 | 230.63 | 231.81 | 226.34 | 228.99 | 222.50 | 8,716,200 |
| 2025-04-17 | 230.80 | 234.34 | 230.55 | 231.96 | 225.39 | 9,557,900 |
| 2025-04-16 | 232.00 | 233.58 | 227.93 | 229.61 | 223.11 | 9,322,300 |
| 2025-04-15 | 236.10 | 238.65 | 232.82 | 233.13 | 226.53 | 10,912,900 |
| 2025-04-14 | 237.10 | 239.78 | 233.63 | 234.72 | 228.07 | 13,017,800 |
| 2025-04-11 | 226.31 | 238.58 | 225.00 | 236.20 | 229.51 | 20,284,500 |
| 2025-04-10 | 230.00 | 230.35 | 220.10 | 227.11 | 220.68 | 18,896,400 |
| 2025-04-09 | 212.50 | 237.48 | 211.00 | 234.34 | 227.70 | 24,022,400 |
| 2025-04-08 | 223.52 | 227.84 | 213.25 | 216.87 | 210.73 | 19,485,700 |
| 2025-04-07 | 205.77 | 222.05 | 202.16 | 214.44 | 208.37 | 22,914,400 |
| 2025-04-04 | 215.31 | 217.70 | 208.93 | 210.28 | 204.32 | 27,170,700 |
| 2025-04-03 | 234.27 | 235.14 | 227.30 | 228.69 | 220.85 | 17,188,500 |
| 2025-04-02 | 241.60 | 247.25 | 241.46 | 245.82 | 237.40 | 7,758,800 |
| 2025-04-01 | 242.62 | 245.69 | 240.88 | 243.66 | 235.31 | 8,054,700 |
| 2025-03-31 | 239.41 | 245.86 | 237.36 | 245.30 | 236.89 | 13,603,000 |
| 2025-03-28 | 246.94 | 249.51 | 241.11 | 242.85 | 234.53 | 11,978,400 |
| 2025-03-27 | 249.53 | 250.64 | 247.18 | 248.12 | 239.62 | 8,022,500 |
| 2025-03-26 | 252.60 | 254.67 | 249.78 | 251.03 | 242.43 | 12,779,300 |
| 2025-03-25 | 249.31 | 251.82 | 247.62 | 251.13 | 242.52 | 9,287,700 |
| 2025-03-24 | 245.48 | 248.69 | 244.41 | 248.06 | 239.56 | 9,422,700 |
| 2025-03-21 | 237.81 | 242.30 | 236.50 | 241.63 | 233.35 | 19,326,900 |
| 2025-03-20 | 236.56 | 241.76 | 236.20 | 239.01 | 230.82 | 8,328,500 |
| 2025-03-19 | 235.74 | 242.33 | 234.89 | 239.11 | 230.92 | 10,120,600 |
| 2025-03-18 | 234.32 | 236.17 | 233.52 | 234.97 | 226.92 | 10,344,900 |
| 2025-03-17 | 231.18 | 235.67 | 230.46 | 233.93 | 225.91 | 9,586,000 |
| 2025-03-14 | 228.12 | 233.14 | 227.58 | 232.44 | 224.47 | 11,962,100 |
| 2025-03-13 | 229.30 | 229.50 | 224.23 | 225.19 | 217.47 | 16,467,900 |
| 2025-03-12 | 234.00 | 234.32 | 227.26 | 227.90 | 220.09 | 16,054,000 |
| 2025-03-11 | 231.75 | 233.32 | 226.69 | 229.14 | 221.29 | 18,143,000 |
| 2025-03-10 | 236.21 | 237.51 | 228.70 | 232.22 | 224.26 | 18,887,200 |
| 2025-03-07 | 245.23 | 246.72 | 239.42 | 242.28 | 233.98 | 20,498,700 |
| 2025-03-06 | 248.11 | 249.36 | 243.85 | 246.54 | 238.09 | 9,983,200 |
| 2025-03-05 | 251.25 | 253.05 | 247.83 | 251.53 | 242.91 | 7,861,400 |
| 2025-03-04 | 255.28 | 257.23 | 245.95 | 250.25 | 241.67 | 13,465,600 |
| 2025-03-03 | 264.00 | 266.32 | 257.82 | 260.62 | 251.69 | 9,058,300 |
| 2025-02-28 | 260.73 | 264.81 | 257.89 | 264.65 | 255.58 | 10,467,100 |
| 2025-02-27 | 260.18 | 263.64 | 257.86 | 259.05 | 250.17 | 8,204,400 |
| 2025-02-26 | 257.16 | 260.91 | 256.93 | 258.79 | 249.92 | 5,943,600 |
| 2025-02-25 | 262.23 | 263.00 | 253.35 | 257.40 | 248.58 | 9,608,400 |
| 2025-02-24 | 265.49 | 267.00 | 258.61 | 261.34 | 252.38 | 10,372,800 |
| 2025-02-21 | 268.32 | 269.20 | 262.84 | 264.24 | 255.18 | 12,835,600 |
| 2025-02-20 | 278.68 | 278.74 | 265.74 | 266.80 | 257.66 | 13,846,700 |
| 2025-02-19 | 278.38 | 280.25 | 277.22 | 279.25 | 269.68 | 7,007,200 |
| 2025-02-18 | 276.76 | 279.97 | 276.02 | 279.95 | 270.36 | 7,919,800 |
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.