JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.320 | 3.420 | 3.320 | 3.380 | 3.354 | 403,630 |
| 2026-05-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.294 | 0 |
| 2026-05-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.294 | 0 |
| 2026-04-30 | 3.380 | 3.400 | 3.320 | 3.320 | 3.294 | 1,044,945 |
| 2026-04-29 | 3.380 | 3.400 | 3.360 | 3.380 | 3.354 | 32,418 |
| 2026-04-28 | 3.320 | 3.380 | 3.320 | 3.360 | 3.334 | 357,694 |
| 2026-04-27 | 3.360 | 3.380 | 3.300 | 3.320 | 3.294 | 33,478 |
| 2026-04-24 | 3.380 | 3.400 | 3.340 | 3.340 | 3.314 | 270,545 |
| 2026-04-23 | 3.400 | 3.400 | 3.360 | 3.380 | 3.354 | 73,453 |
| 2026-04-22 | 3.400 | 3.400 | 3.360 | 3.400 | 3.373 | 289,801 |
| 2026-04-21 | 3.300 | 3.400 | 3.300 | 3.380 | 3.354 | 51,941 |
| 2026-04-20 | 3.340 | 3.340 | 3.280 | 3.300 | 3.274 | 52,022 |
| 2026-04-17 | 3.280 | 3.340 | 3.260 | 3.340 | 3.314 | 76,013 |
| 2026-04-16 | 3.340 | 3.340 | 3.260 | 3.280 | 3.254 | 55,072 |
| 2026-04-10 | 3.260 | 3.340 | 3.260 | 3.340 | 3.314 | 15,579 |
| 2026-04-09 | 3.260 | 3.300 | 3.240 | 3.240 | 3.215 | 257,319 |
| 2026-04-08 | 3.200 | 3.280 | 3.200 | 3.240 | 3.215 | 532,899 |
| 2026-04-07 | 3.240 | 3.240 | 3.180 | 3.180 | 3.155 | 14,299 |
| 2026-04-03 | 3.220 | 3.240 | 3.140 | 3.240 | 3.201 | 10,514 |
| 2026-04-02 | 3.220 | 3.240 | 3.180 | 3.240 | 3.201 | 30,183 |
| 2026-04-01 | 3.160 | 3.220 | 3.120 | 3.180 | 3.142 | 25,205 |
| 2026-03-31 | 3.120 | 3.180 | 3.100 | 3.140 | 3.102 | 62,082 |
| 2026-03-30 | 3.180 | 3.200 | 3.080 | 3.120 | 3.082 | 39,355 |
| 2026-03-27 | 3.200 | 3.240 | 3.200 | 3.200 | 3.161 | 20,361 |
| 2026-03-26 | 3.200 | 3.240 | 3.180 | 3.200 | 3.161 | 18,637 |
| 2026-03-25 | 3.140 | 3.240 | 3.120 | 3.180 | 3.142 | 61,262 |
| 2026-03-24 | 3.140 | 3.160 | 3.120 | 3.140 | 3.102 | 67,444 |
| 2026-03-23 | 3.140 | 3.180 | 3.100 | 3.140 | 3.102 | 99,114 |
| 2026-03-20 | 3.140 | 3.180 | 3.120 | 3.160 | 3.122 | 49,491 |
| 2026-03-19 | 3.120 | 3.160 | 3.100 | 3.120 | 3.082 | 379,008 |
| 2026-03-18 | 3.100 | 3.140 | 3.080 | 3.120 | 3.082 | 53,677 |
| 2026-03-17 | 3.100 | 3.120 | 3.080 | 3.080 | 3.043 | 28,319 |
| 2026-03-16 | 3.060 | 3.100 | 3.060 | 3.100 | 3.063 | 92,690 |
| 2026-03-13 | 3.040 | 3.060 | 3.020 | 3.040 | 3.003 | 187,620 |
| 2026-03-12 | 3.040 | 3.080 | 3.020 | 3.040 | 3.003 | 260,029 |
| 2026-03-11 | 3.080 | 3.080 | 3.040 | 3.040 | 3.003 | 90,896 |
| 2026-03-10 | 3.060 | 3.100 | 3.000 | 3.100 | 3.063 | 188,292 |
| 2026-03-09 | 3.120 | 3.140 | 3.000 | 3.060 | 3.023 | 214,316 |
| 2026-03-06 | 3.160 | 3.180 | 3.120 | 3.120 | 3.082 | 22,853 |
| 2026-03-05 | 3.140 | 3.180 | 3.120 | 3.160 | 3.122 | 69,820 |
| 2026-03-04 | 3.100 | 3.160 | 3.060 | 3.120 | 3.082 | 123,982 |
| 2026-03-02 | 3.140 | 3.140 | 3.060 | 3.100 | 3.063 | 158,694 |
| 2026-02-27 | 3.140 | 3.180 | 3.120 | 3.140 | 3.102 | 76,204 |
| 2026-02-26 | 3.100 | 3.140 | 3.100 | 3.140 | 3.102 | 30,410 |
| 2026-02-25 | 3.080 | 3.100 | 3.020 | 3.080 | 3.043 | 508,672 |
| 2026-02-24 | 3.200 | 3.200 | 3.040 | 3.100 | 3.063 | 1,175,959 |
| 2026-02-23 | 3.200 | 3.220 | 3.160 | 3.160 | 3.122 | 117,641 |
| 2026-02-20 | 3.240 | 3.240 | 3.180 | 3.200 | 3.161 | 40,357 |
| 2026-02-19 | 3.220 | 3.260 | 3.200 | 3.220 | 3.181 | 1,739,393 |
| 2026-02-18 | 3.160 | 3.240 | 3.160 | 3.220 | 3.181 | 55,836 |
| 2026-02-17 | 3.160 | 3.160 | 3.140 | 3.140 | 3.102 | 11,566 |
| 2026-02-16 | 3.120 | 3.160 | 3.080 | 3.160 | 3.122 | 117,140 |
| 2026-02-13 | 3.240 | 3.260 | 3.100 | 3.120 | 3.082 | 484,457 |
| 2026-02-12 | 3.300 | 3.360 | 3.220 | 3.260 | 3.221 | 310,553 |
| 2026-02-11 | 3.360 | 3.380 | 3.280 | 3.320 | 3.280 | 266,264 |
| 2026-02-10 | 3.360 | 3.380 | 3.320 | 3.360 | 3.319 | 445,218 |
| 2026-02-09 | 3.300 | 3.380 | 3.300 | 3.380 | 3.339 | 173,361 |
| 2026-02-06 | 3.360 | 3.360 | 3.240 | 3.300 | 3.260 | 120,073 |
| 2026-02-05 | 3.320 | 3.380 | 3.300 | 3.360 | 3.319 | 377,133 |
| 2026-02-04 | 3.260 | 3.340 | 3.260 | 3.320 | 3.280 | 188,211 |
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.