JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	71.680	72.290	70.180	72.290	68.170	18,871
2022-12-12	69.220	71.690	69.220	71.690	67.604	8,998
2022-12-09	69.850	70.050	69.220	69.220	65.275	12,548
2022-12-08	68.370	69.290	68.370	68.950	65.020	9,766
2022-12-07	70.060	70.060	68.200	68.370	64.473	11,865
2022-12-06	69.290	70.900	68.280	68.760	64.841	10,830
2022-12-05	70.250	70.650	68.920	69.080	65.143	15,810
2022-12-02	70.690	70.690	69.190	70.250	66.246	14,347
2022-12-01	71.340	71.780	70.150	70.680	66.652	51,846
2022-11-30	71.980	72.510	69.900	71.350	67.283	13,355
2022-11-29	72.000	72.210	71.180	71.870	67.774	14,980
2022-11-28	73.900	73.900	71.980	72.010	67.906	9,019
2022-11-25	72.730	74.400	72.730	73.910	69.697	13,600
2022-11-24	72.700	72.800	72.000	72.300	68.179	2,218
2022-11-23	72.500	73.290	72.500	72.800	68.651	17,368
2022-11-22	71.000	72.650	70.910	72.200	68.085	13,613
2022-11-21	71.700	71.710	70.430	70.530	66.510	10,951
2022-11-18	71.300	72.140	70.670	71.700	67.613	12,448
2022-11-17	71.610	72.530	71.260	71.310	67.246	26,982
2022-11-16	71.220	72.000	70.290	71.600	67.519	18,006
2022-11-14	72.120	72.160	71.010	71.220	67.161	76,562
2022-11-11	72.610	72.670	70.840	72.120	68.009	58,285
2022-11-10	67.300	73.220	67.300	72.510	68.377	62,034
2022-11-09	67.490	68.040	66.850	67.120	63.294	24,613
2022-11-08	68.390	68.600	67.220	67.480	63.634	14,148
2022-11-07	66.500	68.070	66.330	68.070	64.190	15,488
2022-11-04	65.970	65.970	64.640	65.800	62.050	13,162
2022-11-03	65.040	65.730	64.500	64.910	61.210	29,527
2022-11-01	65.300	66.040	64.690	65.990	62.229	54,579
2022-10-31	66.700	67.360	65.210	65.300	61.578	36,197
2022-10-28	65.650	67.280	65.650	66.700	62.898	36,490
2022-10-27	66.340	67.150	65.390	65.600	61.861	22,086
2022-10-26	65.130	67.080	65.130	66.530	62.738	32,136
2022-10-25	64.770	65.450	64.510	65.130	61.418	26,565
2022-10-24	63.500	65.020	63.490	64.770	61.078	39,878
2022-10-21	60.800	62.980	60.780	62.590	59.023	39,883
2022-10-20	61.790	61.810	60.330	60.550	57.099	90,802
2022-10-19	62.450	62.570	60.980	61.160	57.674	33,264
2022-10-18	62.000	63.160	61.880	62.450	58.891	46,629
2022-10-17	59.800	61.780	59.750	61.330	57.834	34,294
2022-10-14	58.070	60.670	57.760	59.300	55.920	84,677
2022-10-13	54.000	57.830	54.000	57.380	54.110	75,360
2022-10-11	54.850	54.850	53.500	53.740	50.677	22,085
2022-10-10	55.440	55.520	54.410	54.500	51.394	13,821
2022-10-07	56.500	56.500	54.790	55.170	52.026	38,896
2022-10-06	57.110	57.300	56.220	56.490	53.270	65,696
2022-10-05	57.710	58.790	56.940	57.110	53.855	9,787
2022-10-04	56.630	58.450	56.370	58.060	54.751	9,654
2022-10-03	56.000	56.870	54.820	55.610	52.112	83,705
2022-09-30	58.060	58.060	56.270	56.300	52.759	11,303
2022-09-29	57.460	57.740	56.670	57.220	53.621	18,116
2022-09-28	56.780	58.110	56.460	57.790	54.155	30,866
2022-09-27	56.430	56.950	56.350	56.780	53.209	27,111
2022-09-26	56.990	58.190	56.990	57.600	53.977	3,457
2022-09-23	57.000	57.350	56.190	56.970	53.387	14,256
2022-09-22	58.440	58.540	57.010	57.160	53.565	19,999
2022-09-21	60.990	60.990	58.260	58.260	54.595	29,708
2022-09-20	60.860	61.080	59.230	59.760	56.001	7,701
2022-09-19	61.950	62.310	60.450	60.710	56.891	6,976
2022-09-16	61.500	62.000	61.240	62.000	58.100	28,700

← NewerPage 17 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.