JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.180 | 3.180 | 3.120 | 3.160 | 3.093 | 979,615 |
| 2025-08-05 | 3.140 | 3.200 | 3.140 | 3.200 | 3.132 | 223,126 |
| 2025-08-04 | 3.160 | 3.180 | 3.100 | 3.160 | 3.093 | 152,842 |
| 2025-08-01 | 3.260 | 3.260 | 3.200 | 3.200 | 3.132 | 456,256 |
| 2025-07-31 | 3.220 | 3.280 | 3.220 | 3.260 | 3.190 | 118,294 |
| 2025-07-30 | 3.240 | 3.260 | 3.200 | 3.220 | 3.151 | 178,447 |
| 2025-07-29 | 3.200 | 3.260 | 3.200 | 3.240 | 3.171 | 116,739 |
| 2025-07-25 | 3.200 | 3.220 | 3.180 | 3.200 | 3.132 | 959,651 |
| 2025-07-24 | 3.160 | 3.200 | 3.140 | 3.200 | 3.132 | 315,652 |
| 2025-07-23 | 3.140 | 3.160 | 3.100 | 3.160 | 3.093 | 81,798 |
| 2025-07-22 | 3.140 | 3.160 | 3.120 | 3.160 | 3.093 | 119,535 |
| 2025-07-21 | 3.140 | 3.160 | 3.100 | 3.160 | 3.093 | 40,300 |
| 2025-07-18 | 3.100 | 3.160 | 3.080 | 3.160 | 3.093 | 92,625 |
| 2025-07-17 | 3.120 | 3.140 | 3.060 | 3.080 | 3.014 | 145,850 |
| 2025-07-16 | 3.120 | 3.140 | 3.080 | 3.080 | 3.014 | 219,696 |
| 2025-07-15 | 3.120 | 3.160 | 3.080 | 3.140 | 3.073 | 1,298,957 |
| 2025-07-14 | 3.120 | 3.120 | 3.080 | 3.120 | 3.053 | 251,269 |
| 2025-07-11 | 3.100 | 3.140 | 3.100 | 3.100 | 3.034 | 70,594 |
| 2025-07-09 | 3.180 | 3.180 | 3.040 | 3.100 | 3.034 | 217,787 |
| 2025-07-08 | 3.260 | 3.260 | 3.160 | 3.180 | 3.112 | 196,935 |
| 2025-07-07 | 3.200 | 3.260 | 3.200 | 3.240 | 3.171 | 84,010 |
| 2025-07-04 | 3.180 | 3.220 | 3.180 | 3.200 | 3.132 | 19,683 |
| 2025-07-03 | 3.180 | 3.180 | 3.140 | 3.180 | 3.112 | 151,770 |
| 2025-07-02 | 3.140 | 3.200 | 3.100 | 3.200 | 3.117 | 200,278 |
| 2025-07-01 | 3.140 | 3.200 | 3.140 | 3.160 | 3.078 | 62,215 |
| 2025-06-30 | 3.140 | 3.160 | 3.120 | 3.140 | 3.058 | 52,365 |
| 2025-06-27 | 3.100 | 3.160 | 3.100 | 3.120 | 3.039 | 1,027,892 |
| 2025-06-26 | 3.060 | 3.120 | 3.040 | 3.100 | 3.019 | 63,987 |
| 2025-06-25 | 3.060 | 3.100 | 3.060 | 3.060 | 2.980 | 70,814 |
| 2025-06-24 | 3.020 | 3.080 | 2.980 | 3.080 | 3.000 | 1,465,129 |
| 2025-06-23 | 3.000 | 3.040 | 2.980 | 3.040 | 2.961 | 237,293 |
| 2025-06-20 | 3.020 | 3.040 | 2.980 | 3.000 | 2.922 | 883,700 |
| 2025-06-19 | 2.960 | 3.040 | 2.920 | 3.020 | 2.941 | 100,272 |
| 2025-06-18 | 2.920 | 2.960 | 2.900 | 2.940 | 2.864 | 123,746 |
| 2025-06-17 | 2.880 | 2.960 | 2.880 | 2.940 | 2.864 | 174,082 |
| 2025-06-16 | 2.860 | 2.900 | 2.840 | 2.860 | 2.786 | 258,735 |
| 2025-06-13 | 2.880 | 2.900 | 2.840 | 2.860 | 2.786 | 294,545 |
| 2025-06-12 | 2.920 | 2.940 | 2.880 | 2.900 | 2.825 | 1,390,560 |
| 2025-06-11 | 2.900 | 2.960 | 2.900 | 2.940 | 2.864 | 441,326 |
| 2025-06-10 | 2.920 | 2.940 | 2.880 | 2.900 | 2.825 | 39,050 |
| 2025-06-09 | 2.860 | 2.920 | 2.860 | 2.900 | 2.825 | 796,586 |
| 2025-06-06 | 2.880 | 2.880 | 2.820 | 2.880 | 2.805 | 97,753 |
| 2025-06-05 | 2.900 | 2.920 | 2.860 | 2.860 | 2.786 | 66,919 |
| 2025-06-04 | 2.900 | 2.920 | 2.880 | 2.920 | 2.844 | 9,076 |
| 2025-05-30 | 2.900 | 2.900 | 2.840 | 2.880 | 2.805 | 117,753 |
| 2025-05-29 | 2.900 | 2.960 | 2.860 | 2.940 | 2.864 | 1,571,460 |
| 2025-05-28 | 2.920 | 2.920 | 2.880 | 2.880 | 2.805 | 43,674 |
| 2025-05-27 | 2.880 | 2.900 | 2.840 | 2.900 | 2.825 | 208,377 |
← NewerPage 6 of 6 · 348 trading days
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.