JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	68.260	69.600	68.260	69.410	66.102	79,359
2023-06-06	68.430	69.100	68.180	68.220	64.969	82,479
2023-06-05	69.480	69.480	68.020	68.430	65.169	43,273
2023-06-02	69.280	70.190	68.830	69.490	66.179	8,513
2023-06-01	68.730	69.450	68.380	68.730	65.455	21,386
2023-05-31	69.290	69.440	68.330	68.760	65.483	10,194
2023-05-30	68.700	69.640	68.700	69.140	65.845	34,853
2023-05-29	68.400	68.400	67.560	68.200	64.950	2,728
2023-05-26	68.510	68.700	68.000	68.060	64.817	8,563
2023-05-25	68.530	68.530	67.230	68.520	65.255	6,532
2023-05-24	67.270	67.330	66.750	67.230	64.026	12,325
2023-05-23	68.490	68.950	67.730	67.730	64.502	28,350
2023-05-22	69.440	70.300	68.370	68.480	65.217	11,600
2023-05-19	69.500	70.090	68.820	69.440	66.131	12,992
2023-05-18	68.330	69.380	68.330	69.350	66.045	4,586
2023-05-17	66.950	68.330	66.950	68.330	65.074	10,500
2023-05-16	65.940	66.610	65.930	66.260	63.103	8,252
2023-05-15	65.690	66.550	65.690	65.930	62.788	3,549
2023-05-12	67.190	67.340	65.520	65.690	62.560	6,286
2023-05-11	68.000	68.000	67.060	67.060	63.864	11,565
2023-05-10	68.180	68.190	66.870	67.430	64.217	9,459
2023-05-09	68.790	68.790	67.550	68.000	64.760	4,859
2023-05-08	67.590	68.830	67.590	68.500	65.236	15,437
2023-05-05	67.560	68.580	67.360	67.500	64.283	12,578
2023-05-04	67.860	67.860	66.340	66.750	63.569	21,792
2023-05-03	69.760	70.260	67.820	67.860	64.626	19,999
2023-05-02	70.200	71.430	69.750	69.750	66.426	47,639
2023-04-28	68.290	69.210	68.030	68.700	65.426	113,423
2023-04-27	68.460	68.860	68.140	68.140	64.893	6,542
2023-04-26	70.000	70.000	67.810	68.100	64.855	11,666
2023-04-25	70.500	70.850	69.690	69.690	66.369	106,964
2023-04-24	71.390	71.560	70.580	70.800	67.426	17,359
2023-04-20	71.640	71.640	70.650	70.910	67.531	6,318
2023-04-19	70.660	71.830	70.380	71.640	68.226	30,597
2023-04-18	69.030	70.760	69.030	70.660	67.293	12,703
2023-04-17	68.290	69.450	68.180	69.450	66.141	38,548
2023-04-14	66.660	68.860	66.660	68.300	65.045	59,054
2023-04-13	63.750	63.750	62.330	63.290	60.274	20,868
2023-04-12	64.250	64.550	63.350	63.750	60.712	15,381
2023-04-11	64.380	64.550	63.800	64.250	61.188	9,214
2023-04-10	64.270	65.130	64.230	64.620	61.541	16,083
2023-04-06	64.450	64.960	64.230	64.260	61.198	13,226
2023-04-05	65.380	65.380	64.000	64.300	61.236	6,986
2023-04-04	65.850	66.300	64.980	65.060	61.960	10,480
2023-04-03	65.590	66.740	65.430	65.850	62.388	41,740
2023-03-31	65.540	66.390	65.370	66.390	62.899	9,123
2023-03-30	66.170	66.570	65.170	65.330	61.895	17,100
2023-03-29	66.260	67.210	65.970	66.130	62.653	28,787
2023-03-28	66.400	66.850	65.940	66.260	62.776	12,833
2023-03-27	66.070	67.390	66.070	66.850	63.335	36,988
2023-03-24	66.940	66.990	64.890	65.370	61.933	23,475
2023-03-23	67.100	68.090	66.620	67.000	63.477	20,705
2023-03-22	68.770	68.920	66.600	66.600	63.098	43,078
2023-03-21	67.810	69.060	67.810	68.360	64.766	21,919
2023-03-20	66.300	67.770	66.200	66.510	63.013	22,712
2023-03-17	67.940	67.940	66.200	66.270	62.786	55,806
2023-03-16	68.280	69.470	66.900	68.600	64.993	21,093
2023-03-15	69.250	69.510	67.420	68.010	64.434	49,055
2023-03-14	70.050	70.940	68.950	70.420	66.718	48,816
2023-03-13	69.400	69.970	68.100	68.900	65.278	76,973

← NewerPage 15 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.