JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.380 | 3.380 | 3.300 | 3.300 | 3.245 | 104,171 |
| 2025-11-03 | 3.340 | 3.380 | 3.320 | 3.360 | 3.304 | 299,112 |
| 2025-10-31 | 3.300 | 3.380 | 3.300 | 3.360 | 3.304 | 250,058 |
| 2025-10-30 | 3.280 | 3.320 | 3.280 | 3.300 | 3.245 | 421,376 |
| 2025-10-29 | 3.320 | 3.340 | 3.280 | 3.280 | 3.225 | 87,350 |
| 2025-10-28 | 3.300 | 3.340 | 3.280 | 3.320 | 3.265 | 127,475 |
| 2025-10-27 | 3.240 | 3.320 | 3.240 | 3.320 | 3.265 | 55,016 |
| 2025-10-24 | 3.280 | 3.280 | 3.200 | 3.240 | 3.186 | 390,282 |
| 2025-10-22 | 3.300 | 3.320 | 3.260 | 3.280 | 3.225 | 87,056 |
| 2025-10-21 | 3.280 | 3.300 | 3.260 | 3.300 | 3.245 | 38,987 |
| 2025-10-20 | 3.240 | 3.300 | 3.220 | 3.280 | 3.225 | 234,483 |
| 2025-10-17 | 3.360 | 3.360 | 3.200 | 3.240 | 3.186 | 576,790 |
| 2025-10-16 | 3.340 | 3.400 | 3.320 | 3.360 | 3.304 | 306,811 |
| 2025-10-15 | 3.380 | 3.380 | 3.220 | 3.320 | 3.265 | 239,110 |
| 2025-10-14 | 3.340 | 3.400 | 3.300 | 3.400 | 3.343 | 234,839 |
| 2025-10-10 | 3.320 | 3.340 | 3.300 | 3.340 | 3.284 | 22,931 |
| 2025-10-09 | 3.340 | 3.360 | 3.300 | 3.320 | 3.265 | 290,940 |
| 2025-10-08 | 3.360 | 3.360 | 3.300 | 3.340 | 3.284 | 148,480 |
| 2025-10-07 | 3.360 | 3.360 | 3.320 | 3.360 | 3.304 | 102,934 |
| 2025-10-06 | 3.340 | 3.400 | 3.340 | 3.380 | 3.324 | 401,937 |
| 2025-10-03 | 3.360 | 3.380 | 3.320 | 3.340 | 3.269 | 322,604 |
| 2025-10-02 | 3.400 | 3.400 | 3.340 | 3.380 | 3.308 | 187,726 |
| 2025-10-01 | 3.420 | 3.440 | 3.340 | 3.400 | 3.327 | 141,917 |
| 2025-09-30 | 3.400 | 3.420 | 3.380 | 3.420 | 3.347 | 40,331 |
| 2025-09-29 | 3.400 | 3.440 | 3.380 | 3.400 | 3.327 | 460,217 |
| 2025-09-26 | 3.360 | 3.420 | 3.360 | 3.420 | 3.347 | 42,917 |
| 2025-09-25 | 3.360 | 3.380 | 3.320 | 3.380 | 3.308 | 15,507 |
| 2025-09-24 | 3.340 | 3.360 | 3.300 | 3.360 | 3.288 | 80,894 |
| 2025-09-23 | 3.280 | 3.360 | 3.280 | 3.340 | 3.269 | 80,691 |
| 2025-09-22 | 3.320 | 3.340 | 3.280 | 3.280 | 3.210 | 24,428 |
| 2025-09-19 | 3.320 | 3.340 | 3.300 | 3.320 | 3.249 | 23,566 |
| 2025-09-18 | 3.280 | 3.360 | 3.260 | 3.340 | 3.269 | 65,707 |
| 2025-09-17 | 3.280 | 3.300 | 3.240 | 3.280 | 3.210 | 71,167 |
| 2025-09-16 | 3.280 | 3.300 | 3.260 | 3.280 | 3.210 | 7,582 |
| 2025-09-15 | 3.220 | 3.300 | 3.220 | 3.300 | 3.230 | 10,182 |
| 2025-09-12 | 3.200 | 3.240 | 3.180 | 3.220 | 3.151 | 140,840 |
| 2025-09-11 | 3.160 | 3.200 | 3.140 | 3.200 | 3.132 | 24,348 |
| 2025-09-10 | 3.100 | 3.180 | 3.100 | 3.160 | 3.093 | 43,209 |
| 2025-09-09 | 3.140 | 3.140 | 3.080 | 3.100 | 3.034 | 89,647 |
| 2025-09-08 | 3.260 | 3.280 | 3.140 | 3.160 | 3.093 | 113,088 |
| 2025-09-05 | 3.240 | 3.300 | 3.240 | 3.280 | 3.210 | 419,414 |
| 2025-09-04 | 3.220 | 3.260 | 3.180 | 3.240 | 3.171 | 1,020,197 |
| 2025-09-03 | 3.240 | 3.260 | 3.200 | 3.200 | 3.132 | 382,821 |
| 2025-09-02 | 3.260 | 3.280 | 3.220 | 3.240 | 3.171 | 587,135 |
| 2025-09-01 | 3.260 | 3.280 | 3.200 | 3.240 | 3.171 | 83,655 |
| 2025-08-29 | 3.240 | 3.260 | 3.220 | 3.260 | 3.190 | 23,692 |
| 2025-08-28 | 3.240 | 3.260 | 3.200 | 3.240 | 3.171 | 127,063 |
| 2025-08-27 | 3.180 | 3.260 | 3.180 | 3.240 | 3.171 | 81,482 |
| 2025-08-26 | 3.220 | 3.220 | 3.180 | 3.200 | 3.132 | 18,250 |
| 2025-08-25 | 3.200 | 3.220 | 3.160 | 3.200 | 3.132 | 33,030 |
| 2025-08-22 | 3.180 | 3.200 | 3.160 | 3.200 | 3.132 | 33,772 |
| 2025-08-21 | 3.120 | 3.180 | 3.120 | 3.160 | 3.093 | 103,042 |
| 2025-08-20 | 3.160 | 3.180 | 3.120 | 3.120 | 3.053 | 35,020 |
| 2025-08-19 | 3.140 | 3.160 | 3.120 | 3.160 | 3.093 | 88,837 |
| 2025-08-18 | 3.180 | 3.180 | 3.120 | 3.140 | 3.073 | 157,490 |
| 2025-08-15 | 3.140 | 3.200 | 3.120 | 3.180 | 3.112 | 44,668 |
| 2025-08-14 | 3.180 | 3.180 | 3.100 | 3.160 | 3.093 | 218,118 |
| 2025-08-13 | 3.120 | 3.180 | 3.080 | 3.180 | 3.112 | 62,290 |
| 2025-08-08 | 3.140 | 3.160 | 3.100 | 3.120 | 3.053 | 211,296 |
| 2025-08-07 | 3.160 | 3.160 | 3.120 | 3.140 | 3.073 | 73,445 |
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.