JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	67.250	69.970	66.500	69.310	65.666	122,118
2023-03-09	71.160	71.160	66.700	67.250	63.714	74,009
2023-03-08	71.500	71.640	70.340	71.250	67.504	18,690
2023-03-07	73.530	74.020	71.650	71.840	68.063	20,331
2023-03-06	74.360	75.070	73.530	73.530	69.664	12,150
2023-03-03	73.300	74.610	73.300	74.350	70.441	4,401
2023-03-02	73.400	74.410	72.800	73.910	70.024	44,734
2023-03-01	74.650	74.860	73.400	73.400	69.541	59,310
2023-02-28	74.060	75.000	73.900	74.650	70.725	31,927
2023-02-27	73.010	74.330	73.010	73.760	69.882	61,410
2023-02-24	71.410	73.450	71.410	72.960	69.124	52,607
2023-02-23	71.280	71.850	70.880	71.410	67.656	29,557
2023-02-22	72.900	72.900	71.100	71.100	67.362	62,478
2023-02-17	73.920	73.920	72.970	73.740	69.863	42,822
2023-02-16	74.830	75.350	73.930	73.930	70.043	42,235
2023-02-15	74.560	75.040	73.660	74.830	70.896	31,993
2023-02-14	73.740	74.800	73.320	74.560	70.640	123,701
2023-02-13	73.420	73.780	72.950	73.740	69.863	79,612
2023-02-10	74.100	74.100	72.930	73.420	69.560	115,480
2023-02-09	74.690	75.320	73.650	73.830	69.948	117,268
2023-02-08	74.800	75.250	73.750	73.750	69.873	87,428
2023-02-07	73.200	74.840	72.840	74.840	70.905	95,367
2023-02-06	72.450	73.470	72.390	73.000	69.162	68,749
2023-02-03	69.780	72.970	69.780	72.090	68.300	120,003
2023-02-02	70.570	70.570	68.980	69.780	66.111	129,196
2023-02-01	70.500	71.390	70.090	71.030	67.296	123,334
2023-01-31	71.380	71.500	70.300	70.500	66.793	127,103
2023-01-30	71.590	71.680	70.860	71.040	67.305	50,730
2023-01-27	70.720	72.130	70.720	71.590	67.826	68,595
2023-01-26	70.310	71.290	70.310	70.720	67.002	75,341
2023-01-25	70.360	70.730	69.740	70.280	66.585	30,635
2023-01-24	71.200	71.640	70.510	70.930	67.201	34,264
2023-01-23	69.990	71.680	69.990	71.010	67.277	28,776
2023-01-20	69.760	70.650	69.400	70.380	66.680	25,179
2023-01-19	70.280	70.820	69.750	69.750	66.083	12,915
2023-01-18	71.640	71.800	70.280	70.280	66.585	51,372
2023-01-17	73.160	73.290	71.110	71.640	67.873	37,910
2023-01-16	72.800	73.310	72.800	73.160	69.314	4,162
2023-01-13	70.650	73.100	68.920	72.770	68.944	81,173
2023-01-12	72.880	72.880	70.660	70.660	66.945	40,908
2023-01-11	72.400	72.590	71.900	71.980	68.196	28,147
2023-01-10	71.930	72.400	71.430	71.910	68.129	52,483
2023-01-09	73.000	73.560	71.870	71.870	68.091	10,096
2023-01-06	72.260	72.470	71.290	71.960	68.177	11,381
2023-01-05	73.300	73.300	71.280	72.270	68.470	8,172
2023-01-04	73.500	74.960	73.310	73.670	69.797	14,530
2023-01-03	71.750	73.780	71.750	73.540	69.349	31,508
2023-01-02	70.000	71.750	68.720	71.750	67.661	8,986
2022-12-29	69.460	70.400	68.900	70.030	66.039	23,024
2022-12-28	70.100	70.300	68.970	69.460	65.501	12,911
2022-12-27	69.130	69.880	68.910	69.480	65.520	12,555
2022-12-26	67.410	68.740	66.000	67.680	63.823	3,737
2022-12-23	67.290	67.840	66.650	67.410	63.568	11,188
2022-12-22	68.050	68.600	66.490	67.290	63.455	4,690
2022-12-21	68.500	69.190	67.870	68.410	64.511	19,572
2022-12-20	69.690	69.690	67.790	68.080	64.200	16,261
2022-12-19	68.680	69.910	68.520	68.570	64.662	24,171
2022-12-16	69.800	69.800	67.760	68.640	64.728	7,578
2022-12-15	70.500	70.500	68.500	68.890	64.964	12,723
2022-12-14	72.290	72.290	70.330	71.110	67.057	32,047

← NewerPage 16 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.