Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 241.46 | 246.42 | 241.46 | 245.31 | 235.69 | 11,518,800 |
| 2024-11-14 | 242.42 | 244.29 | 241.05 | 241.87 | 232.38 | 10,172,200 |
| 2024-11-13 | 240.58 | 244.09 | 240.31 | 241.16 | 231.70 | 11,472,600 |
| 2024-11-12 | 240.55 | 241.46 | 238.76 | 239.56 | 230.16 | 6,861,000 |
| 2024-11-11 | 240.00 | 242.10 | 239.00 | 239.29 | 229.90 | 9,017,100 |
| 2024-11-08 | 239.34 | 239.34 | 235.78 | 236.98 | 227.68 | 9,502,100 |
| 2024-11-07 | 244.50 | 244.57 | 235.22 | 236.38 | 227.11 | 16,451,100 |
| 2024-11-06 | 235.00 | 248.00 | 234.77 | 247.06 | 237.37 | 23,987,800 |
| 2024-11-05 | 220.03 | 221.96 | 220.00 | 221.49 | 212.80 | 5,600,700 |
| 2024-11-04 | 222.65 | 223.76 | 219.17 | 219.78 | 211.16 | 8,229,600 |
| 2024-11-01 | 223.56 | 226.15 | 222.70 | 222.94 | 214.19 | 6,923,500 |
| 2024-10-31 | 224.70 | 225.69 | 221.82 | 221.92 | 213.21 | 7,829,900 |
| 2024-10-30 | 222.54 | 226.31 | 221.58 | 224.41 | 215.61 | 7,110,900 |
| 2024-10-29 | 225.21 | 226.75 | 222.81 | 222.90 | 214.15 | 6,580,000 |
| 2024-10-28 | 223.35 | 225.64 | 222.95 | 225.50 | 216.65 | 6,843,000 |
| 2024-10-25 | 225.00 | 225.62 | 220.88 | 222.31 | 213.59 | 6,369,700 |
| 2024-10-24 | 221.83 | 225.06 | 221.66 | 224.98 | 216.15 | 6,002,200 |
| 2024-10-23 | 223.66 | 224.80 | 222.53 | 223.41 | 214.64 | 6,180,500 |
| 2024-10-22 | 223.02 | 225.28 | 221.10 | 224.12 | 215.33 | 9,586,800 |
| 2024-10-21 | 225.22 | 225.70 | 222.90 | 223.00 | 214.25 | 5,870,000 |
| 2024-10-18 | 225.00 | 225.92 | 223.10 | 225.37 | 216.53 | 7,000,500 |
| 2024-10-17 | 224.27 | 225.85 | 223.31 | 224.42 | 215.62 | 6,470,200 |
| 2024-10-16 | 222.33 | 223.68 | 221.04 | 223.64 | 214.87 | 6,382,500 |
| 2024-10-15 | 223.66 | 225.45 | 221.82 | 222.39 | 213.66 | 9,235,800 |
| 2024-10-14 | 223.20 | 223.70 | 218.88 | 221.48 | 212.79 | 9,048,900 |
| 2024-10-11 | 215.67 | 224.63 | 215.16 | 222.29 | 213.57 | 18,320,700 |
| 2024-10-10 | 214.81 | 214.81 | 211.47 | 212.84 | 204.49 | 7,927,100 |
| 2024-10-09 | 209.70 | 214.24 | 209.38 | 213.42 | 205.05 | 7,024,000 |
| 2024-10-08 | 210.58 | 211.33 | 208.38 | 210.75 | 202.48 | 6,021,800 |
| 2024-10-07 | 211.03 | 213.33 | 209.69 | 210.93 | 202.65 | 6,718,900 |
| 2024-10-04 | 209.30 | 211.67 | 206.91 | 211.22 | 202.93 | 10,211,700 |
| 2024-10-03 | 206.17 | 206.49 | 204.34 | 205.23 | 195.98 | 7,251,300 |
| 2024-10-02 | 207.08 | 208.95 | 205.69 | 207.29 | 197.94 | 5,810,900 |
| 2024-10-01 | 208.90 | 209.09 | 206.19 | 207.04 | 197.71 | 8,540,100 |
| 2024-09-30 | 206.31 | 210.96 | 205.26 | 210.86 | 201.35 | 8,663,800 |
| 2024-09-27 | 210.65 | 212.44 | 209.33 | 210.50 | 201.01 | 7,032,500 |
| 2024-09-26 | 211.13 | 211.70 | 209.01 | 209.78 | 200.32 | 7,807,500 |
| 2024-09-25 | 211.68 | 212.24 | 208.61 | 210.19 | 200.71 | 8,976,500 |
| 2024-09-24 | 211.15 | 212.95 | 210.37 | 211.59 | 202.05 | 7,323,200 |
| 2024-09-23 | 211.00 | 211.80 | 209.99 | 211.44 | 201.91 | 7,223,500 |
| 2024-09-20 | 209.93 | 211.42 | 209.50 | 211.09 | 201.57 | 20,885,000 |
| 2024-09-19 | 209.78 | 211.91 | 207.34 | 210.48 | 200.99 | 11,635,200 |
| 2024-09-18 | 209.01 | 211.34 | 206.70 | 207.53 | 198.17 | 8,259,900 |
| 2024-09-17 | 207.73 | 209.93 | 207.66 | 209.25 | 199.82 | 7,573,300 |
| 2024-09-16 | 205.83 | 208.21 | 205.59 | 207.86 | 198.49 | 8,634,900 |
| 2024-09-13 | 206.86 | 207.85 | 203.02 | 204.32 | 195.11 | 10,226,700 |
| 2024-09-12 | 207.65 | 208.78 | 204.89 | 206.60 | 197.29 | 9,054,400 |
| 2024-09-11 | 205.25 | 207.70 | 201.83 | 207.23 | 197.89 | 13,658,700 |
| 2024-09-10 | 218.60 | 218.64 | 200.61 | 205.56 | 196.29 | 28,406,900 |
| 2024-09-09 | 215.19 | 218.15 | 214.18 | 216.81 | 207.03 | 8,935,100 |
| 2024-09-06 | 217.60 | 218.74 | 211.09 | 212.46 | 202.88 | 7,777,000 |
| 2024-09-05 | 220.15 | 220.80 | 216.03 | 217.63 | 207.82 | 8,067,900 |
| 2024-09-04 | 221.04 | 222.07 | 217.21 | 219.33 | 209.44 | 7,389,500 |
| 2024-09-03 | 222.30 | 224.10 | 219.24 | 220.30 | 210.37 | 8,956,100 |
| 2024-08-30 | 222.50 | 225.48 | 221.93 | 224.80 | 214.66 | 8,574,100 |
| 2024-08-29 | 222.15 | 222.98 | 218.94 | 222.21 | 212.19 | 6,416,100 |
| 2024-08-28 | 219.25 | 222.21 | 219.19 | 221.29 | 211.31 | 6,506,400 |
| 2024-08-27 | 219.51 | 220.42 | 219.19 | 220.18 | 210.25 | 5,185,200 |
| 2024-08-26 | 219.01 | 219.68 | 218.05 | 219.17 | 209.29 | 5,105,200 |
| 2024-08-23 | 217.60 | 219.19 | 216.50 | 218.31 | 208.47 | 7,214,000 |
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.