JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.983 | 0 |
| 2026-07-27 | 3.960 | 4.000 | 3.920 | 4.000 | 3.983 | 72,091 |
| 2026-07-24 | 3.920 | 3.960 | 3.900 | 3.960 | 3.944 | 39,551 |
| 2026-07-23 | 3.880 | 3.960 | 3.880 | 3.940 | 3.924 | 37,227 |
| 2026-07-22 | 3.820 | 3.900 | 3.820 | 3.880 | 3.864 | 40,468 |
| 2026-07-21 | 3.800 | 3.860 | 3.780 | 3.820 | 3.804 | 42,708 |
| 2026-07-20 | 3.840 | 3.880 | 3.780 | 3.800 | 3.784 | 276,332 |
| 2026-07-17 | 3.900 | 3.920 | 3.800 | 3.840 | 3.824 | 143,272 |
| 2026-07-16 | 3.860 | 3.920 | 3.860 | 3.900 | 3.884 | 1,836,787 |
| 2026-07-15 | 3.660 | 3.860 | 3.660 | 3.840 | 3.824 | 2,430,682 |
| 2026-07-14 | 3.760 | 3.760 | 3.700 | 3.720 | 3.705 | 52,597 |
| 2026-07-13 | 3.740 | 3.760 | 3.720 | 3.760 | 3.744 | 60,974 |
| 2026-07-10 | 3.700 | 3.760 | 3.700 | 3.760 | 3.744 | 23,018 |
| 2026-07-09 | 3.740 | 3.740 | 3.700 | 3.720 | 3.705 | 52,616 |
| 2026-07-08 | 3.800 | 3.800 | 3.720 | 3.740 | 3.724 | 146,760 |
| 2026-07-07 | 3.680 | 3.780 | 3.680 | 3.760 | 3.744 | 48,255 |
| 2026-07-06 | 3.720 | 3.740 | 3.680 | 3.740 | 3.724 | 194,886 |
| 2026-07-03 | 3.760 | 3.760 | 3.680 | 3.720 | 3.691 | 96,508 |
| 2026-07-02 | 3.640 | 3.800 | 3.640 | 3.740 | 3.711 | 453,374 |
| 2026-07-01 | 3.660 | 3.660 | 3.620 | 3.640 | 3.612 | 404,117 |
| 2026-06-30 | 3.680 | 3.680 | 3.640 | 3.660 | 3.631 | 277,116 |
| 2026-06-29 | 3.760 | 3.780 | 3.640 | 3.680 | 3.651 | 343,961 |
| 2026-06-26 | 3.740 | 3.820 | 3.700 | 3.780 | 3.750 | 2,371,559 |
| 2026-06-25 | 3.720 | 3.740 | 3.700 | 3.740 | 3.711 | 191,713 |
| 2026-06-24 | 3.660 | 3.740 | 3.640 | 3.720 | 3.691 | 62,893 |
| 2026-06-23 | 3.580 | 3.660 | 3.580 | 3.660 | 3.631 | 201,851 |
| 2026-06-22 | 3.580 | 3.620 | 3.540 | 3.560 | 3.532 | 25,286 |
| 2026-06-19 | 3.680 | 3.680 | 3.520 | 3.580 | 3.552 | 458,135 |
| 2026-06-18 | 3.600 | 3.700 | 3.600 | 3.700 | 3.671 | 198,787 |
| 2026-06-17 | 3.480 | 3.620 | 3.480 | 3.600 | 3.572 | 619,083 |
| 2026-06-16 | 3.520 | 3.520 | 3.460 | 3.460 | 3.433 | 170,390 |
| 2026-06-15 | 3.480 | 3.540 | 3.440 | 3.520 | 3.492 | 570,209 |
| 2026-06-12 | 3.420 | 3.440 | 3.400 | 3.440 | 3.413 | 229,887 |
| 2026-06-11 | 3.420 | 3.440 | 3.400 | 3.400 | 3.373 | 24,737 |
| 2026-06-10 | 3.420 | 3.480 | 3.380 | 3.420 | 3.393 | 89,559 |
| 2026-06-09 | 3.400 | 3.440 | 3.400 | 3.400 | 3.373 | 108,928 |
| 2026-06-08 | 3.400 | 3.440 | 3.380 | 3.380 | 3.354 | 151,883 |
| 2026-06-05 | 3.300 | 3.420 | 3.300 | 3.420 | 3.393 | 218,565 |
| 2026-06-04 | 3.200 | 3.300 | 3.200 | 3.300 | 3.274 | 352,697 |
| 2026-06-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.175 | 0 |
| 2026-06-02 | 3.240 | 3.240 | 3.200 | 3.200 | 3.175 | 188,976 |
| 2026-06-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.195 | 0 |
| 2026-05-29 | 3.260 | 3.260 | 3.220 | 3.220 | 3.195 | 243,572 |
| 2026-05-28 | 3.360 | 3.360 | 3.240 | 3.260 | 3.235 | 295,858 |
| 2026-05-27 | 3.360 | 3.380 | 3.320 | 3.340 | 3.314 | 134,268 |
| 2026-05-26 | 3.340 | 3.360 | 3.320 | 3.360 | 3.334 | 134,702 |
| 2026-05-25 | 3.300 | 3.360 | 3.300 | 3.340 | 3.314 | 116,647 |
| 2026-05-22 | 3.300 | 3.300 | 3.280 | 3.300 | 3.274 | 127,324 |
| 2026-05-21 | 3.260 | 3.300 | 3.220 | 3.300 | 3.274 | 156,394 |
| 2026-05-20 | 3.280 | 3.280 | 3.220 | 3.260 | 3.235 | 270,211 |
| 2026-05-19 | 3.220 | 3.280 | 3.220 | 3.280 | 3.254 | 21,373 |
| 2026-05-18 | 3.260 | 3.260 | 3.220 | 3.220 | 3.195 | 133,694 |
| 2026-05-15 | 3.260 | 3.280 | 3.240 | 3.240 | 3.215 | 28,240 |
| 2026-05-14 | 3.280 | 3.300 | 3.260 | 3.260 | 3.235 | 148,086 |
| 2026-05-13 | 3.260 | 3.300 | 3.200 | 3.300 | 3.274 | 59,082 |
| 2026-05-12 | 3.260 | 3.260 | 3.220 | 3.260 | 3.235 | 57,673 |
| 2026-05-11 | 3.320 | 3.320 | 3.240 | 3.280 | 3.254 | 208,026 |
| 2026-05-08 | 3.380 | 3.380 | 3.280 | 3.320 | 3.294 | 63,483 |
| 2026-05-07 | 3.340 | 3.420 | 3.340 | 3.380 | 3.354 | 114,022 |
| 2026-05-06 | 3.380 | 3.380 | 3.340 | 3.340 | 3.314 | 64,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.0156 USD |
| 2026-07-06 | 0.0138 USD |
| 2026-04-07 | 0.0137 USD |
| 2026-01-06 | 0.0156 USD |
| 2025-10-06 | 0.0160 USD |
| 2025-07-03 | 0.0152 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.