JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.220 | 3.260 | 3.200 | 3.260 | 3.221 | 96,668 |
| 2026-02-02 | 3.200 | 3.220 | 3.180 | 3.200 | 3.161 | 94,047 |
| 2026-01-30 | 3.140 | 3.220 | 3.120 | 3.200 | 3.161 | 83,226 |
| 2026-01-29 | 3.120 | 3.140 | 3.080 | 3.140 | 3.102 | 65,365 |
| 2026-01-28 | 3.140 | 3.140 | 3.080 | 3.100 | 3.063 | 140,757 |
| 2026-01-27 | 3.100 | 3.160 | 3.080 | 3.140 | 3.102 | 103,478 |
| 2026-01-26 | 3.160 | 3.160 | 3.060 | 3.100 | 3.063 | 273,716 |
| 2026-01-23 | 3.180 | 3.200 | 3.160 | 3.160 | 3.122 | 30,589 |
| 2026-01-22 | 3.160 | 3.200 | 3.120 | 3.180 | 3.142 | 89,183 |
| 2026-01-21 | 3.180 | 3.220 | 3.140 | 3.160 | 3.122 | 113,314 |
| 2026-01-20 | 3.240 | 3.260 | 3.160 | 3.200 | 3.161 | 250,210 |
| 2026-01-19 | 3.280 | 3.320 | 3.220 | 3.260 | 3.221 | 181,862 |
| 2026-01-16 | 3.240 | 3.280 | 3.240 | 3.260 | 3.221 | 333,067 |
| 2026-01-15 | 3.280 | 3.280 | 3.200 | 3.220 | 3.181 | 470,095 |
| 2026-01-14 | 3.420 | 3.420 | 3.240 | 3.280 | 3.240 | 396,052 |
| 2026-01-13 | 3.320 | 3.420 | 3.320 | 3.400 | 3.359 | 146,871 |
| 2026-01-12 | 3.460 | 3.480 | 3.340 | 3.340 | 3.300 | 203,676 |
| 2026-01-09 | 3.440 | 3.480 | 3.420 | 3.460 | 3.418 | 82,597 |
| 2026-01-08 | 3.500 | 3.500 | 3.400 | 3.440 | 3.398 | 126,677 |
| 2026-01-07 | 3.520 | 3.520 | 3.440 | 3.500 | 3.458 | 32,908 |
| 2026-01-06 | 3.400 | 3.520 | 3.400 | 3.500 | 3.458 | 254,422 |
| 2026-01-05 | 3.420 | 3.440 | 3.380 | 3.400 | 3.343 | 177,455 |
| 2025-12-30 | 3.440 | 3.440 | 3.420 | 3.420 | 3.363 | 90,738 |
| 2025-12-29 | 3.420 | 3.440 | 3.380 | 3.440 | 3.383 | 58,692 |
| 2025-12-26 | 3.420 | 3.440 | 3.420 | 3.420 | 3.363 | 63,134 |
| 2025-12-25 | 3.400 | 3.440 | 3.380 | 3.420 | 3.363 | 143,733 |
| 2025-12-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.343 | 64,262 |
| 2025-12-23 | 3.300 | 3.380 | 3.300 | 3.380 | 3.324 | 154,057 |
| 2025-12-22 | 3.300 | 3.340 | 3.280 | 3.320 | 3.265 | 14,710 |
| 2025-12-19 | 3.320 | 3.320 | 3.280 | 3.300 | 3.245 | 23,958 |
| 2025-12-18 | 3.340 | 3.360 | 3.300 | 3.320 | 3.265 | 112,061 |
| 2025-12-17 | 3.380 | 3.380 | 3.280 | 3.300 | 3.245 | 571,832 |
| 2025-12-16 | 3.360 | 3.380 | 3.340 | 3.380 | 3.324 | 48,829 |
| 2025-12-15 | 3.360 | 3.380 | 3.340 | 3.360 | 3.304 | 28,369 |
| 2025-12-12 | 3.280 | 3.380 | 3.280 | 3.360 | 3.304 | 5,059 |
| 2025-12-11 | 3.360 | 3.380 | 3.200 | 3.280 | 3.225 | 132,023 |
| 2025-12-09 | 3.380 | 3.380 | 3.300 | 3.360 | 3.304 | 14,814 |
| 2025-12-08 | 3.340 | 3.400 | 3.340 | 3.380 | 3.324 | 22,060 |
| 2025-12-04 | 3.260 | 3.360 | 3.260 | 3.340 | 3.284 | 9,729 |
| 2025-12-03 | 3.300 | 3.320 | 3.240 | 3.240 | 3.186 | 107,985 |
| 2025-12-02 | 3.320 | 3.340 | 3.300 | 3.300 | 3.245 | 29,379 |
| 2025-12-01 | 3.300 | 3.360 | 3.280 | 3.300 | 3.245 | 45,742 |
| 2025-11-28 | 3.340 | 3.340 | 3.300 | 3.320 | 3.265 | 47,772 |
| 2025-11-27 | 3.260 | 3.340 | 3.260 | 3.340 | 3.284 | 123,010 |
| 2025-11-26 | 3.220 | 3.300 | 3.200 | 3.260 | 3.206 | 93,752 |
| 2025-11-25 | 3.220 | 3.260 | 3.200 | 3.220 | 3.166 | 184,311 |
| 2025-11-24 | 3.260 | 3.280 | 3.180 | 3.220 | 3.166 | 53,430 |
| 2025-11-21 | 3.300 | 3.340 | 3.240 | 3.260 | 3.206 | 489,459 |
| 2025-11-20 | 3.240 | 3.320 | 3.240 | 3.320 | 3.265 | 230,516 |
| 2025-11-19 | 3.240 | 3.280 | 3.220 | 3.220 | 3.166 | 61,854 |
| 2025-11-18 | 3.300 | 3.300 | 3.200 | 3.220 | 3.166 | 139,773 |
| 2025-11-17 | 3.360 | 3.360 | 3.280 | 3.300 | 3.245 | 121,647 |
| 2025-11-14 | 3.460 | 3.480 | 3.340 | 3.360 | 3.304 | 134,594 |
| 2025-11-13 | 3.420 | 3.480 | 3.420 | 3.460 | 3.402 | 65,734 |
| 2025-11-12 | 3.420 | 3.440 | 3.380 | 3.420 | 3.363 | 28,257 |
| 2025-11-11 | 3.400 | 3.440 | 3.400 | 3.420 | 3.363 | 39,382 |
| 2025-11-10 | 3.380 | 3.400 | 3.340 | 3.380 | 3.324 | 76,715 |
| 2025-11-07 | 3.360 | 3.400 | 3.360 | 3.380 | 3.324 | 92,324 |
| 2025-11-06 | 3.340 | 3.380 | 3.320 | 3.360 | 3.304 | 97,082 |
| 2025-11-05 | 3.320 | 3.380 | 3.300 | 3.320 | 3.265 | 145,211 |
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.