JPMorgan Chase & Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	75.080	75.890	75.080	75.470	72.558	6,959
2023-11-28	75.070	75.070	74.410	74.780	71.894	4,115
2023-11-27	73.920	75.260	73.050	74.920	72.029	6,761
2023-11-24	74.990	75.600	73.910	73.910	71.058	2,156
2023-11-23	74.980	74.980	74.210	74.860	71.971	1,174
2023-11-22	74.950	75.290	74.850	74.990	72.096	2,950
2023-11-21	74.400	75.060	74.240	74.880	71.990	8,538
2023-11-20	74.720	74.720	73.990	74.410	71.539	14,734
2023-11-17	73.800	74.930	73.800	74.760	71.875	12,985
2023-11-16	73.500	73.570	72.040	73.560	70.721	6,192
2023-11-14	71.800	73.500	70.920	73.500	70.664	11,039
2023-11-13	71.750	72.290	71.190	71.200	68.452	33,164
2023-11-10	71.240	71.820	70.830	71.750	68.981	3,703
2023-11-09	71.540	71.540	70.840	70.990	68.251	2,924
2023-11-08	69.920	71.120	69.920	71.000	68.260	40,056
2023-11-07	70.290	70.290	69.490	69.910	67.212	13,501
2023-11-06	71.420	71.420	69.910	70.290	67.578	3,548
2023-11-03	69.140	70.200	69.140	69.910	67.212	16,433
2023-11-01	69.850	70.420	69.060	69.140	66.472	17,809
2023-10-31	69.160	70.180	69.160	69.860	67.164	2,451
2023-10-30	67.750	69.680	67.750	69.150	66.482	19,498
2023-10-27	69.500	69.500	67.520	67.950	65.328	19,974
2023-10-26	70.270	70.910	69.950	70.210	67.501	3,181
2023-10-25	70.470	70.470	69.790	70.260	67.549	12,631
2023-10-24	70.820	71.390	70.160	70.470	67.751	3,493
2023-10-23	71.960	72.000	70.560	70.560	67.837	5,520
2023-10-20	73.430	73.430	71.880	71.960	69.183	4,465
2023-10-19	74.960	74.960	73.240	73.370	70.539	3,688
2023-10-18	72.950	74.450	72.940	73.490	70.654	4,671
2023-10-17	74.370	75.090	74.000	74.000	71.144	4,243
2023-10-16	75.220	75.750	74.120	74.370	71.500	2,853
2023-10-13	74.570	77.230	74.550	74.980	72.087	10,367
2023-10-11	73.650	74.460	73.400	73.750	70.904	39,511
2023-10-10	74.240	74.660	73.640	73.640	70.798	7,004
2023-10-09	73.650	74.870	73.250	74.120	71.260	15,893
2023-10-06	73.800	75.170	73.800	74.950	72.058	10,705
2023-10-05	73.240	74.000	72.620	73.800	70.952	2,014
2023-10-04	73.430	73.900	73.150	73.590	70.750	2,454
2023-10-03	72.770	73.570	72.330	73.430	70.254	7,271
2023-10-02	72.920	73.550	72.330	72.560	69.421	32,628
2023-09-29	74.350	74.490	72.920	72.920	69.766	4,891
2023-09-28	73.510	75.090	73.510	74.300	71.086	4,552
2023-09-27	72.290	73.710	72.290	73.260	70.091	37,792
2023-09-26	72.480	72.600	71.860	72.240	69.115	13,836
2023-09-25	71.840	72.500	71.290	72.500	69.364	2,983
2023-09-22	72.500	72.620	71.580	71.780	68.675	3,941
2023-09-21	72.370	73.130	72.210	72.500	69.364	9,642
2023-09-20	72.420	72.830	72.250	72.250	69.125	4,003
2023-09-19	72.250	72.530	71.590	72.420	69.287	13,730
2023-09-18	72.440	72.440	71.760	72.200	69.077	6,036
2023-09-15	72.700	72.840	72.170	72.450	69.316	9,864
2023-09-14	71.920	73.000	71.910	73.000	69.842	6,215
2023-09-13	72.250	72.640	71.750	71.880	68.771	6,374
2023-09-12	71.120	72.810	71.120	72.390	69.259	6,878
2023-09-11	72.000	72.000	70.900	71.110	68.034	15,605
2023-09-08	72.170	72.170	71.130	71.470	68.378	7,254
2023-09-06	72.170	72.450	71.660	72.170	69.048	33,574
2023-09-05	72.080	73.550	72.070	72.070	68.952	15,143
2023-09-04	73.400	73.400	71.540	72.270	69.144	2,957
2023-09-01	72.980	73.080	71.680	72.970	69.814	48,168

← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.5146 USD
2026-04-01	0.5031 USD
2026-01-02	0.5299 USD
2025-10-02	0.5428 USD
2025-07-01	0.5249 USD
2025-04-02	0.5340 USD
2025-01-02	0.4962 USD
2024-10-02	0.4910 USD
2024-07-03	0.4409 USD
2024-04-03	0.3981 USD
2024-01-03	0.3505 USD
2023-10-04	0.3565 USD
2023-07-04	0.3230 USD
2023-04-04	0.3404 USD
2023-01-04	0.3431 USD
2022-10-04	0.3481 USD
2022-07-04	0.3539 USD
2022-04-04	0.3393 USD
2022-01-04	0.3572 USD
2021-10-04	0.3833 USD
2021-07-05	0.4721 USD
2021-07-02	0.3194 USD
2021-04-05	0.4867 USD
2021-04-01	0.3292 USD
2021-01-04	0.3279 USD
2020-10-05	2.5595 USD
2020-10-02	1.5826 USD
2020-07-02	1.5494 USD
2020-04-02	1.6196 USD
2020-01-02	1.2736 USD
2019-10-02	1.1960 USD
2019-07-04	1.5117 USD
2019-04-03	1.5743 USD
2019-01-02	1.4576 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.