JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	72.730	73.100	72.170	72.260	69.134	7,722
2023-08-30	71.880	72.480	71.780	72.170	69.048	54,403
2023-08-29	72.000	72.420	71.760	71.990	68.876	77,733
2023-08-28	71.570	72.740	71.570	71.810	68.704	117,230
2023-08-25	71.560	72.240	71.340	71.440	68.350	8,099
2023-08-24	71.900	72.650	71.560	71.560	68.465	3,785
2023-08-23	72.100	72.280	71.310	71.330	68.244	6,411
2023-08-22	74.380	74.380	71.970	72.010	68.895	3,230
2023-08-21	74.790	74.790	73.830	74.390	71.172	5,373
2023-08-18	74.050	74.330	73.640	73.900	70.703	12,643
2023-08-17	74.680	75.290	74.000	74.200	70.990	4,561
2023-08-16	75.200	75.200	74.510	74.680	71.450	6,013
2023-08-15	76.270	76.400	74.830	74.900	71.660	11,586
2023-08-14	75.900	76.830	75.670	76.600	73.287	9,311
2023-08-11	74.730	75.900	74.730	75.900	72.617	23,874
2023-08-10	75.530	75.530	74.490	74.720	71.488	56,650
2023-08-09	76.500	76.500	75.240	75.420	72.158	17,836
2023-08-08	76.380	76.380	75.180	76.100	72.808	125,641
2023-08-07	76.490	77.420	76.490	76.700	73.382	21,954
2023-08-04	76.110	76.610	75.780	75.920	72.636	8,803
2023-08-03	75.280	76.560	75.260	76.420	73.114	11,158
2023-08-02	74.950	74.950	74.100	74.610	71.383	12,687
2023-08-01	74.870	75.430	74.700	75.090	71.842	15,196
2023-07-31	74.360	75.430	74.110	74.850	71.612	9,932
2023-07-28	73.850	74.550	73.830	73.980	70.780	129,632
2023-07-27	74.590	74.980	73.810	74.140	70.933	45,829
2023-07-26	74.420	74.730	73.950	74.410	71.191	5,376
2023-07-25	74.650	75.130	74.000	74.270	71.057	8,821
2023-07-24	73.750	75.110	73.520	74.520	71.297	26,007
2023-07-21	75.150	75.150	73.780	73.970	70.770	5,553
2023-07-20	74.000	75.200	73.500	74.850	71.612	9,629
2023-07-19	73.900	74.390	72.990	73.790	70.598	16,689
2023-07-18	73.730	74.280	73.530	73.900	70.703	17,953
2023-07-17	72.200	73.890	72.110	73.730	70.541	12,246
2023-07-14	72.880	73.470	71.090	71.610	68.512	29,896
2023-07-13	71.710	71.830	71.040	71.150	68.072	15,108
2023-07-12	71.110	72.000	70.870	71.070	67.996	51,254
2023-07-11	71.390	72.200	71.390	71.670	68.570	14,381
2023-07-10	70.400	71.100	70.310	71.080	68.005	51,500
2023-07-07	70.500	70.800	70.150	70.150	67.116	14,461
2023-07-06	70.010	70.600	69.120	70.510	67.460	14,802
2023-07-05	69.930	70.660	69.930	70.020	66.991	25,842
2023-07-04	70.500	70.500	69.490	69.790	66.771	3,966
2023-07-03	69.500	70.760	69.500	70.290	66.940	8,543
2023-06-30	69.470	69.990	69.390	69.580	66.264	4,973
2023-06-29	68.000	69.650	68.000	69.470	66.160	8,911
2023-06-28	67.700	67.720	66.760	67.040	63.845	13,883
2023-06-27	66.260	67.060	66.110	66.660	63.483	7,981
2023-06-26	67.150	67.150	65.740	66.260	63.103	55,576
2023-06-23	66.950	66.950	66.070	66.270	63.112	50,658
2023-06-22	67.870	67.900	66.400	66.400	63.236	73,954
2023-06-21	68.220	68.620	67.830	67.880	64.645	11,467
2023-06-20	68.010	68.470	67.590	68.220	64.969	10,829
2023-06-19	68.910	68.910	67.500	68.050	64.807	8,497
2023-06-16	69.130	69.590	68.810	68.910	65.626	18,016
2023-06-15	67.820	68.790	67.480	68.670	65.398	51,711
2023-06-14	68.750	69.660	67.810	67.810	64.579	14,306
2023-06-13	68.700	69.420	68.090	68.930	65.645	34,733
2023-06-12	68.860	69.160	68.160	68.800	65.521	10,731
2023-06-09	69.390	69.390	68.610	68.610	65.341	18,617

← NewerPage 14 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.