Jpmorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 339.45 | 344.40 | 337.52 | 339.72 | 339.72 | 8,413,800 |
| 2026-10-15 | 337.25 | 337.25 | 332.24 | 335.53 | 335.53 | 8,687,000 |
| 2026-10-14 | 327.17 | 336.20 | 326.40 | 335.28 | 335.28 | 10,248,200 |
| 2026-10-13 | 339.97 | 344.36 | 331.17 | 331.43 | 331.43 | 13,753,800 |
| 2026-10-12 | 334.30 | 336.34 | 333.55 | 334.30 | 334.30 | 5,680,400 |
| 2026-10-09 | 331.20 | 333.54 | 330.58 | 332.99 | 332.99 | 5,052,000 |
| 2026-10-08 | 327.25 | 332.31 | 325.63 | 331.42 | 331.42 | 8,060,800 |
| 2026-10-07 | 327.20 | 329.87 | 325.07 | 329.58 | 329.58 | 7,003,000 |
| 2026-10-06 | 332.73 | 333.79 | 330.93 | 331.28 | 331.28 | 6,286,800 |
| 2026-10-05 | 333.31 | 333.75 | 330.59 | 332.38 | 330.73 | 5,346,100 |
| 2026-10-02 | 334.00 | 334.85 | 330.00 | 332.38 | 330.73 | 6,658,200 |
| 2026-10-01 | 328.75 | 333.58 | 325.87 | 333.18 | 331.53 | 8,160,000 |
| 2026-09-30 | 334.89 | 336.34 | 330.83 | 330.83 | 329.19 | 9,113,300 |
| 2026-09-29 | 337.00 | 338.75 | 333.33 | 334.98 | 333.32 | 7,254,900 |
| 2026-09-28 | 341.83 | 342.00 | 336.30 | 336.59 | 334.92 | 10,483,700 |
| 2026-09-25 | 340.77 | 343.31 | 338.64 | 343.06 | 341.36 | 11,460,300 |
| 2026-09-24 | 338.12 | 339.37 | 335.28 | 338.56 | 336.88 | 6,934,300 |
| 2026-09-23 | 337.61 | 341.44 | 336.98 | 337.53 | 335.85 | 7,068,500 |
| 2026-09-22 | 352.00 | 352.10 | 337.30 | 340.00 | 338.31 | 11,485,600 |
| 2026-09-21 | 353.67 | 354.50 | 350.08 | 352.04 | 350.29 | 6,414,700 |
| 2026-09-18 | 347.89 | 349.67 | 345.01 | 349.67 | 347.93 | 18,312,400 |
| 2026-09-17 | 352.25 | 353.49 | 345.27 | 349.31 | 347.58 | 6,480,100 |
| 2026-09-16 | 353.38 | 355.60 | 344.69 | 348.92 | 347.19 | 8,303,400 |
| 2026-09-15 | 351.00 | 354.70 | 343.07 | 352.49 | 350.74 | 14,026,500 |
| 2026-09-14 | 354.23 | 355.28 | 347.55 | 350.13 | 348.39 | 9,609,900 |
| 2026-09-11 | 358.32 | 360.05 | 354.79 | 356.23 | 354.46 | 5,354,600 |
| 2026-09-10 | 353.51 | 354.22 | 351.12 | 353.56 | 351.80 | 4,184,200 |
| 2026-09-09 | 352.00 | 356.33 | 348.69 | 354.71 | 352.95 | 6,318,200 |
| 2026-09-08 | 357.10 | 358.55 | 353.23 | 353.51 | 351.76 | 5,631,400 |
| 2026-09-04 | 361.00 | 362.86 | 355.20 | 358.64 | 356.86 | 4,873,500 |
| 2026-09-03 | 358.68 | 362.85 | 356.39 | 362.06 | 360.26 | 5,414,200 |
| 2026-09-02 | 357.55 | 361.47 | 353.79 | 356.22 | 354.45 | 5,341,400 |
| 2026-09-01 | 355.73 | 359.93 | 354.12 | 354.95 | 353.19 | 5,079,000 |
| 2026-08-31 | 355.90 | 357.77 | 354.77 | 356.02 | 354.25 | 7,962,900 |
| 2026-08-28 | 355.67 | 358.73 | 354.22 | 357.62 | 355.84 | 3,914,500 |
| 2026-08-27 | 354.68 | 357.57 | 352.23 | 354.22 | 352.46 | 5,209,900 |
| 2026-08-26 | 356.50 | 358.35 | 354.60 | 356.50 | 354.73 | 5,796,500 |
| 2026-08-25 | 357.00 | 357.37 | 353.07 | 356.69 | 354.92 | 4,298,000 |
| 2026-08-24 | 353.30 | 358.28 | 352.82 | 356.39 | 354.62 | 4,394,400 |
| 2026-08-21 | 354.07 | 356.86 | 350.37 | 351.58 | 349.83 | 8,112,100 |
| 2026-08-20 | 357.60 | 357.95 | 351.55 | 351.55 | 349.80 | 6,799,700 |
| 2026-08-19 | 363.01 | 363.05 | 355.65 | 357.26 | 355.49 | 6,696,200 |
| 2026-08-18 | 362.34 | 363.57 | 359.27 | 363.25 | 361.45 | 5,525,100 |
| 2026-08-17 | 361.94 | 365.75 | 360.96 | 360.96 | 359.17 | 5,282,600 |
| 2026-08-14 | 363.00 | 365.90 | 361.45 | 362.84 | 361.04 | 5,058,600 |
| 2026-08-13 | 366.50 | 366.50 | 361.52 | 363.11 | 361.31 | 5,102,700 |
| 2026-08-12 | 362.97 | 366.09 | 361.30 | 365.18 | 363.37 | 4,366,800 |
| 2026-08-11 | 360.05 | 363.12 | 358.60 | 362.04 | 360.24 | 4,576,500 |
| 2026-08-10 | 357.96 | 359.99 | 356.50 | 359.79 | 358.00 | 5,327,500 |
| 2026-08-07 | 355.76 | 358.85 | 353.33 | 357.52 | 355.75 | 4,566,200 |
| 2026-08-06 | 362.81 | 362.81 | 354.95 | 356.30 | 354.53 | 5,820,100 |
| 2026-08-05 | 358.97 | 362.17 | 358.20 | 359.24 | 357.46 | 5,269,500 |
| 2026-08-04 | 355.00 | 363.00 | 353.87 | 357.52 | 355.75 | 8,477,200 |
| 2026-08-03 | 353.75 | 355.62 | 350.84 | 352.64 | 350.89 | 6,436,600 |
| 2026-07-31 | 353.30 | 354.47 | 349.70 | 351.79 | 350.04 | 6,603,400 |
| 2026-07-30 | 347.54 | 352.28 | 345.37 | 350.85 | 349.11 | 7,606,500 |
| 2026-07-29 | 356.50 | 357.37 | 343.78 | 344.71 | 343.00 | 8,265,300 |
| 2026-07-28 | 357.30 | 359.30 | 354.15 | 357.31 | 355.54 | 6,533,800 |
| 2026-07-27 | 357.89 | 359.05 | 352.58 | 356.20 | 354.43 | 7,884,900 |
| 2026-07-24 | 350.64 | 353.37 | 347.50 | 353.21 | 351.46 | 7,520,800 |
Page 1 of 2 · 64 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.