JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-09-15	60.650	62.420	60.390	61.610	57.735	22,495
2022-09-14	60.150	61.040	59.520	59.870	56.104	17,231
2022-09-13	61.420	61.450	60.150	60.150	56.367	9,224
2022-09-12	61.700	62.280	61.230	61.470	57.604	18,811
2022-09-09	61.780	62.100	61.310	61.680	57.800	16,405
2022-09-08	60.020	62.180	59.910	61.360	57.501	34,687
2022-09-06	59.400	59.760	58.710	59.730	55.973	31,403
2022-09-05	59.600	59.600	58.400	58.550	54.867	9,145
2022-09-02	59.590	60.830	58.780	59.500	55.757	184,037
2022-09-01	59.140	59.800	58.140	59.590	55.842	175,195
2022-08-31	58.420	59.530	58.420	59.270	55.542	120,393
2022-08-30	58.000	58.590	57.550	58.240	54.577	16,676
2022-08-29	57.750	58.000	57.290	58.000	54.352	14,058
2022-08-26	60.570	61.010	58.240	58.240	54.577	27,988
2022-08-25	59.630	60.580	59.580	60.290	56.498	116,093
2022-08-24	58.950	59.390	58.500	59.070	55.355	72,849
2022-08-23	59.900	60.120	58.650	58.890	55.186	28,386
2022-08-22	61.000	61.000	59.920	60.120	56.339	25,190
2022-08-19	62.740	62.830	61.190	61.580	57.707	15,070
2022-08-18	63.190	63.380	62.550	62.730	58.784	10,936
2022-08-17	63.520	63.750	62.870	63.100	59.131	9,447
2022-08-16	62.600	63.690	62.470	63.510	59.515	11,868
2022-08-15	61.660	62.560	61.510	62.200	58.288	8,065
2022-08-12	61.780	61.790	61.150	61.660	57.782	10,389
2022-08-11	60.500	61.990	60.500	61.780	57.894	38,263
2022-08-10	58.990	60.400	58.900	59.960	56.189	18,577
2022-08-09	58.620	59.440	58.370	58.990	55.280	17,814
2022-08-08	59.900	59.900	58.370	58.370	54.699	21,635
2022-08-05	59.000	60.560	58.810	60.100	56.320	35,928
2022-08-04	60.210	60.210	57.830	58.450	54.774	100,304
2022-08-03	59.850	60.280	59.130	60.280	56.488	24,741
2022-08-02	58.720	59.860	58.720	59.640	55.889	19,901
2022-08-01	59.210	59.530	58.670	59.130	55.411	204,735
2022-07-29	59.070	60.490	59.070	60.040	56.264	184,539
2022-07-28	60.480	60.480	59.060	59.060	55.345	21,925
2022-07-27	60.470	60.700	60.000	60.000	56.226	11,819
2022-07-26	60.450	61.880	60.440	60.440	56.638	7,548
2022-07-25	63.180	63.180	61.620	61.750	57.866	17,096
2022-07-22	63.100	63.240	62.200	63.210	59.234	24,473
2022-07-21	62.210	63.470	62.210	63.100	59.131	12,664
2022-07-20	61.960	62.700	61.390	62.420	58.494	24,761
2022-07-19	60.010	62.200	60.010	61.960	58.063	15,540
2022-07-18	61.050	62.030	60.150	60.300	56.507	16,075
2022-07-15	59.030	61.420	58.600	61.000	57.163	82,314
2022-07-14	59.700	59.700	57.950	58.410	54.736	82,606
2022-07-13	61.300	61.300	59.650	60.240	56.451	33,477
2022-07-12	61.410	62.310	60.630	61.300	57.444	17,484
2022-07-11	60.220	60.850	60.220	60.410	56.610	38,834
2022-07-08	61.420	61.620	60.210	60.210	56.423	18,204
2022-07-07	61.090	61.380	60.680	61.130	57.285	19,626
2022-07-06	60.350	61.060	60.160	60.730	56.910	36,181
2022-07-05	59.700	60.380	58.920	60.350	56.554	14,546
2022-07-04	60.550	62.620	59.540	59.700	55.945	4,698
2022-07-01	59.070	60.850	59.070	60.550	56.410	46,137
2022-06-30	59.760	59.760	58.260	58.740	54.724	38,087
2022-06-29	60.800	60.840	59.760	59.760	55.674	30,737
2022-06-28	60.800	61.880	60.800	60.860	56.699	16,936
2022-06-27	61.390	61.930	60.370	60.720	56.568	36,969

← NewerPage 18 of 21 · 1,253 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.