JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	59.550	59.810	58.060	59.450	55.385	36,963
2022-06-22	59.160	60.120	58.400	59.490	55.422	23,430
2022-06-21	58.480	60.150	58.480	59.660	55.581	28,007
2022-06-20	57.970	60.600	57.400	58.470	54.472	5,605
2022-06-17	58.450	58.670	57.610	57.980	54.016	51,753
2022-06-15	58.430	59.300	57.940	58.000	54.034	39,131
2022-06-14	59.290	59.940	58.280	58.390	54.397	14,299
2022-06-13	59.280	60.060	58.990	58.990	54.956	28,306
2022-06-10	60.600	61.350	59.540	59.550	55.478	60,574
2022-06-09	62.310	62.710	61.640	61.660	57.444	14,544
2022-06-08	63.750	63.750	62.100	62.320	58.059	16,872
2022-06-07	62.410	63.900	62.410	63.290	58.962	20,641
2022-06-06	62.510	63.300	61.980	61.980	57.742	19,466
2022-06-03	63.150	63.300	62.270	62.270	58.012	21,289
2022-06-02	62.600	63.240	61.640	62.850	58.553	28,541
2022-06-01	62.950	63.050	61.820	62.600	58.320	123,923
2022-05-31	62.000	63.160	61.110	62.950	58.646	34,669
2022-05-30	62.000	62.310	61.250	62.000	57.761	2,707
2022-05-27	61.630	62.250	61.470	62.190	57.938	31,588
2022-05-26	62.000	62.320	61.450	61.610	57.397	21,703
2022-05-25	60.710	61.560	60.480	61.210	57.025	23,105
2022-05-24	59.640	60.990	59.310	60.710	56.559	54,366
2022-05-23	57.300	60.600	57.300	59.770	55.683	128,805
2022-05-20	58.430	58.770	55.940	56.730	52.851	59,492
2022-05-19	58.520	58.800	57.590	57.760	53.811	105,685
2022-05-18	60.000	60.470	59.560	59.560	55.487	55,555
2022-05-17	60.060	60.590	59.890	60.320	56.196	29,547
2022-05-16	59.820	59.820	59.820	59.820	55.730	0
2022-05-13	61.060	61.670	59.620	59.820	55.730	38,253
2022-05-12	61.000	61.000	59.250	61.000	56.829	80,974
2022-05-11	61.050	62.750	60.700	60.940	56.773	115,374
2022-05-10	63.060	63.310	60.560	61.050	56.876	36,161
2022-05-09	62.500	63.360	61.950	62.310	58.049	40,282
2022-05-06	62.690	63.070	61.570	62.510	58.236	71,453
2022-05-05	62.180	62.670	61.550	62.480	58.208	23,636
2022-05-04	61.030	62.500	61.030	62.170	57.919	27,592
2022-05-03	61.300	62.020	60.700	60.930	56.764	30,438
2022-05-02	59.760	61.080	59.410	60.830	56.671	239,155
2022-04-29	60.040	60.740	58.590	58.590	54.584	63,423
2022-04-28	61.330	61.660	60.590	60.590	56.447	47,831
2022-04-27	61.640	61.780	60.100	60.100	55.991	30,967
2022-04-26	61.800	62.680	61.010	61.330	57.136	20,401
2022-04-25	60.820	62.010	60.340	61.690	57.472	44,157
2022-04-22	61.600	61.600	60.820	60.820	56.661	112,771
2022-04-20	61.480	61.850	60.640	60.770	56.615	30,717
2022-04-19	60.000	61.390	59.880	61.050	56.876	18,838
2022-04-18	59.150	60.160	58.650	59.460	55.394	44,271
2022-04-14	60.980	60.980	58.830	59.150	55.106	41,179
2022-04-13	59.800	60.610	58.480	59.500	55.432	278,922
2022-04-12	63.120	63.120	61.080	61.180	56.997	47,106
2022-04-11	62.600	63.650	62.260	62.370	58.105	56,095
2022-04-08	63.350	63.520	62.160	62.630	58.348	193,379
2022-04-07	61.710	62.700	61.180	62.700	58.413	268,487
2022-04-06	62.190	62.440	61.560	61.870	57.640	59,241
2022-04-05	62.850	63.340	61.920	61.920	57.686	27,098
2022-04-04	63.750	63.750	61.930	63.200	58.879	28,192
2022-04-01	65.190	65.190	62.850	62.880	58.264	277,224
2022-03-31	66.850	66.940	64.900	65.190	60.405	47,859
2022-03-30	67.480	67.500	66.650	66.850	61.943	24,134
2022-03-29	67.860	68.000	66.450	66.980	62.063	27,923

← NewerPage 19 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.