JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	232.35	234.00	230.75	232.75	225.98	3,095
2025-05-26	229.20	235.15	229.05	231.00	224.28	1,875
2025-05-23	230.40	230.85	224.60	229.35	222.68	3,225
2025-05-22	230.05	231.75	229.65	231.75	225.01	2,759
2025-05-21	233.55	234.10	231.80	232.40	225.64	1,030
2025-05-20	235.40	236.55	234.05	236.30	229.43	1,196
2025-05-19	234.90	238.45	233.80	235.05	228.21	2,896
2025-05-16	238.65	239.60	236.50	239.60	232.63	1,457
2025-05-15	236.70	240.00	236.15	237.60	230.69	3,263
2025-05-14	235.75	237.05	233.80	237.05	230.16	524
2025-05-13	233.15	235.65	232.80	235.30	228.46	1,290
2025-05-12	229.75	237.50	229.75	234.20	227.39	2,651
2025-05-09	226.90	226.90	224.55	224.95	218.41	340
2025-05-08	222.70	225.60	222.45	225.35	218.80	2,482
2025-05-07	220.95	222.05	219.80	222.05	215.59	1,415
2025-05-06	223.75	223.75	220.00	222.10	215.64	1,454
2025-05-05	221.50	224.65	220.70	224.65	218.12	1,701
2025-05-02	220.00	222.50	218.95	221.85	215.40	3,264
2025-04-30	215.00	215.30	210.00	213.40	207.19	2,305
2025-04-29	213.35	214.50	212.40	214.40	208.16	472
2025-04-28	214.80	216.10	212.35	212.35	206.17	6,755
2025-04-25	217.45	217.45	213.15	213.15	206.95	1,770
2025-04-24	211.75	213.25	209.75	213.25	207.05	1,509
2025-04-23	211.70	216.90	210.40	214.35	208.12	886
2025-04-22	203.90	203.90	200.70	203.45	197.53	1,198
2025-04-17	204.30	205.55	202.80	205.05	199.09	2,946
2025-04-16	204.55	206.05	202.85	205.10	199.13	3,310
2025-04-15	207.55	210.60	206.60	209.00	202.92	1,938
2025-04-14	208.75	211.65	205.90	206.30	200.30	5,496
2025-04-11	203.20	208.40	196.08	204.30	198.36	12,175
2025-04-10	213.40	213.45	201.85	201.85	195.98	5,901
2025-04-09	203.25	203.25	189.36	193.56	187.93	8,325
2025-04-08	198.52	208.40	198.52	205.05	199.09	8,419
2025-04-07	180.26	201.05	178.92	194.26	188.61	18,560
2025-04-04	204.20	205.80	191.30	192.84	187.23	14,534
2025-04-03	215.00	218.05	204.90	206.90	199.67	8,602
2025-04-02	226.40	227.65	222.50	226.90	218.97	2,677
2025-04-01	226.15	227.35	222.85	226.30	218.40	2,469
2025-03-31	222.75	223.90	220.00	223.75	215.93	3,550
2025-03-28	229.80	230.70	223.90	223.90	216.08	1,668
2025-03-27	232.90	233.40	229.50	231.15	223.08	1,317
2025-03-26	232.80	235.80	232.20	233.85	225.68	1,208
2025-03-25	230.50	231.20	228.95	231.20	223.12	1,763
2025-03-24	224.90	229.10	224.80	228.35	220.37	4,016
2025-03-21	220.95	222.30	218.35	221.90	214.15	3,222
2025-03-20	220.80	222.85	218.65	221.15	213.43	2,380
2025-03-19	215.60	219.65	215.60	219.00	211.35	976
2025-03-18	213.45	215.95	213.35	214.95	207.44	1,473
2025-03-17	212.80	214.10	211.55	213.70	206.24	7,456
2025-03-14	210.00	213.65	208.00	213.35	205.90	2,363
2025-03-13	209.40	212.15	207.35	208.10	200.83	4,234
2025-03-12	210.70	214.80	209.00	211.60	204.21	4,784
2025-03-11	213.45	214.40	208.50	209.35	202.04	8,117
2025-03-10	221.80	222.15	213.70	213.75	206.28	6,276
2025-03-07	228.30	229.05	221.40	221.40	213.67	4,792
2025-03-06	231.45	232.20	225.95	228.75	220.76	6,414
2025-03-05	239.05	239.05	231.00	231.05	222.98	3,630
2025-03-04	251.80	251.80	234.35	235.00	226.79	4,225
2025-03-03	254.90	254.90	251.35	251.75	242.96	2,885
2025-02-28	249.30	252.15	248.95	251.35	242.57	1,292

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.4677 USD
2026-07-06	1.3343 USD
2026-04-07	1.3343 USD
2026-01-06	1.3343 USD
2025-10-06	1.3343 USD
2025-07-03	1.2453 USD
2025-04-04	1.2453 USD
2025-01-06	1.1119 USD
2024-10-04	1.1119 USD
2024-07-05	1.0229 USD
2024-04-04	1.0229 USD
2024-01-04	0.9340 USD
2023-10-05	0.9340 USD
2023-07-05	0.8895 USD
2023-04-05	0.8895 USD
2023-01-05	0.8895 USD
2022-10-05	0.8895 USD
2022-07-05	0.8895 USD
2022-04-05	0.8895 USD
2022-01-05	0.8895 USD
2021-10-05	0.8895 USD
2021-07-02	0.8006 USD
2021-04-05	0.7628 USD
2021-01-05	0.8006 USD
2020-10-05	0.8006 USD
2020-07-02	0.8006 USD
2020-04-03	0.8006 USD
2020-01-03	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.