Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 277.37 | 279.23 | 276.45 | 276.59 | 267.11 | 5,688,600 |
| 2025-02-13 | 275.50 | 276.97 | 273.81 | 276.32 | 266.85 | 8,398,700 |
| 2025-02-12 | 274.08 | 276.45 | 273.25 | 275.45 | 266.01 | 6,683,900 |
| 2025-02-11 | 270.26 | 276.22 | 269.66 | 274.99 | 265.57 | 7,196,400 |
| 2025-02-10 | 276.15 | 276.18 | 269.59 | 271.04 | 261.75 | 8,627,400 |
| 2025-02-07 | 277.27 | 278.55 | 274.71 | 275.80 | 266.35 | 6,857,900 |
| 2025-02-06 | 272.45 | 276.98 | 271.19 | 276.90 | 267.41 | 7,264,400 |
| 2025-02-05 | 268.91 | 270.64 | 268.33 | 270.43 | 261.16 | 5,704,400 |
| 2025-02-04 | 269.84 | 269.84 | 266.83 | 267.94 | 258.76 | 5,626,000 |
| 2025-02-03 | 261.83 | 268.17 | 261.70 | 266.81 | 257.67 | 8,381,400 |
| 2025-01-31 | 269.23 | 270.82 | 266.96 | 267.30 | 258.14 | 7,193,800 |
| 2025-01-30 | 268.63 | 269.70 | 266.62 | 268.23 | 259.04 | 8,753,500 |
| 2025-01-29 | 267.21 | 270.68 | 265.61 | 266.58 | 257.44 | 7,684,900 |
| 2025-01-28 | 265.85 | 267.33 | 264.83 | 267.14 | 257.98 | 7,375,400 |
| 2025-01-27 | 264.17 | 265.97 | 262.26 | 265.85 | 256.74 | 7,522,300 |
| 2025-01-24 | 263.69 | 267.10 | 263.01 | 264.84 | 255.76 | 7,666,300 |
| 2025-01-23 | 264.69 | 266.86 | 263.81 | 265.95 | 256.84 | 10,749,700 |
| 2025-01-22 | 262.90 | 263.38 | 260.25 | 262.84 | 253.83 | 9,021,900 |
| 2025-01-21 | 260.07 | 264.25 | 259.50 | 263.03 | 254.02 | 13,712,100 |
| 2025-01-17 | 254.14 | 260.62 | 252.14 | 259.16 | 250.28 | 17,678,100 |
| 2025-01-16 | 254.00 | 257.04 | 252.33 | 254.27 | 245.56 | 15,292,300 |
| 2025-01-15 | 250.40 | 253.67 | 243.68 | 252.35 | 243.70 | 18,448,500 |
| 2025-01-14 | 242.66 | 247.72 | 242.19 | 247.47 | 238.99 | 12,407,400 |
| 2025-01-13 | 239.67 | 244.54 | 239.00 | 244.21 | 235.84 | 10,005,300 |
| 2025-01-10 | 243.09 | 243.81 | 238.74 | 239.87 | 231.65 | 10,256,800 |
| 2025-01-08 | 242.75 | 244.25 | 240.50 | 243.13 | 234.80 | 8,675,300 |
| 2025-01-07 | 242.14 | 245.26 | 240.90 | 243.17 | 234.84 | 8,753,400 |
| 2025-01-06 | 243.70 | 245.69 | 240.58 | 240.85 | 232.60 | 9,917,800 |
| 2025-01-03 | 243.89 | 244.88 | 240.26 | 243.28 | 233.74 | 9,491,100 |
| 2025-01-02 | 240.92 | 243.28 | 239.45 | 240.00 | 230.58 | 9,220,900 |
| 2024-12-31 | 240.05 | 241.44 | 239.03 | 239.71 | 230.31 | 4,871,000 |
| 2024-12-30 | 238.77 | 240.84 | 237.11 | 239.32 | 229.93 | 5,723,800 |
| 2024-12-27 | 242.72 | 243.39 | 240.04 | 241.17 | 231.71 | 5,730,200 |
| 2024-12-26 | 241.43 | 243.26 | 240.79 | 243.14 | 233.60 | 4,451,800 |
| 2024-12-24 | 239.43 | 242.49 | 239.07 | 242.31 | 232.80 | 3,729,100 |
| 2024-12-23 | 236.07 | 238.62 | 234.88 | 238.39 | 229.04 | 8,611,500 |
| 2024-12-20 | 231.92 | 239.21 | 231.59 | 237.60 | 228.28 | 32,348,400 |
| 2024-12-19 | 232.27 | 236.36 | 232.27 | 232.96 | 223.82 | 11,790,800 |
| 2024-12-18 | 239.00 | 239.07 | 229.53 | 230.37 | 221.33 | 11,322,400 |
| 2024-12-17 | 238.65 | 239.02 | 236.63 | 238.36 | 229.01 | 8,083,600 |
| 2024-12-16 | 240.61 | 240.67 | 237.52 | 239.58 | 230.18 | 9,032,000 |
| 2024-12-13 | 242.07 | 242.72 | 239.14 | 239.94 | 230.53 | 10,392,700 |
| 2024-12-12 | 243.00 | 244.10 | 241.04 | 241.53 | 232.05 | 6,113,800 |
| 2024-12-11 | 244.00 | 244.27 | 242.18 | 243.53 | 233.98 | 7,884,400 |
| 2024-12-10 | 243.89 | 247.96 | 242.22 | 242.86 | 233.33 | 9,108,300 |
| 2024-12-09 | 247.13 | 247.87 | 243.76 | 243.81 | 234.24 | 7,076,500 |
| 2024-12-06 | 245.70 | 247.74 | 244.84 | 247.36 | 237.66 | 5,519,700 |
| 2024-12-05 | 245.39 | 247.18 | 244.62 | 245.48 | 235.85 | 6,572,500 |
| 2024-12-04 | 244.70 | 245.35 | 242.23 | 243.40 | 233.85 | 7,346,300 |
| 2024-12-03 | 248.23 | 249.04 | 244.63 | 244.82 | 235.21 | 6,657,700 |
| 2024-12-02 | 249.55 | 250.25 | 245.03 | 246.25 | 236.59 | 8,899,700 |
| 2024-11-29 | 249.86 | 251.77 | 249.45 | 249.72 | 239.92 | 5,494,800 |
| 2024-11-27 | 249.35 | 251.19 | 248.77 | 249.79 | 239.99 | 5,472,300 |
| 2024-11-26 | 250.49 | 251.00 | 248.34 | 249.97 | 240.16 | 6,212,100 |
| 2024-11-25 | 249.59 | 254.31 | 249.06 | 250.29 | 240.47 | 10,295,400 |
| 2024-11-22 | 243.61 | 249.15 | 243.03 | 248.55 | 238.80 | 7,997,300 |
| 2024-11-21 | 243.23 | 245.49 | 242.11 | 244.76 | 235.16 | 8,783,500 |
| 2024-11-20 | 244.40 | 244.61 | 238.64 | 240.78 | 231.33 | 9,015,300 |
| 2024-11-19 | 242.25 | 245.15 | 241.55 | 243.09 | 233.55 | 6,792,700 |
| 2024-11-18 | 247.76 | 247.93 | 242.68 | 245.03 | 235.42 | 9,051,400 |
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.