JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	68.040	68.150	66.180	67.070	62.147	32,665
2022-03-25	67.140	68.270	67.070	67.490	62.536	249,234
2022-03-24	67.980	68.180	66.800	67.640	62.675	80,378
2022-03-23	70.010	70.010	67.530	67.570	62.610	128,252
2022-03-22	68.830	71.030	68.830	70.010	64.871	54,054
2022-03-21	70.560	70.560	68.450	68.450	63.426	28,551
2022-03-18	70.560	71.120	69.680	70.570	65.390	71,590
2022-03-17	70.690	70.900	69.140	70.290	65.130	31,698
2022-03-16	69.000	70.590	68.960	70.330	65.168	56,990
2022-03-15	66.110	68.710	66.110	68.710	63.666	43,622
2022-03-14	65.630	67.470	65.450	66.700	61.804	80,075
2022-03-11	66.700	67.210	64.900	65.200	60.414	72,989
2022-03-10	66.410	67.350	65.570	65.960	61.118	41,876
2022-03-09	65.730	67.650	65.730	67.450	62.499	69,923
2022-03-08	66.000	66.550	64.880	64.920	60.155	73,882
2022-03-07	66.500	67.390	65.590	65.790	60.961	314,827
2022-03-04	69.090	69.400	67.230	67.430	62.480	74,777
2022-03-03	71.000	71.000	69.100	69.100	64.028	44,576
2022-03-02	72.250	72.260	70.760	70.770	65.575	87,300
2022-02-25	73.510	77.540	73.510	76.260	70.662	61,859
2022-02-24	72.400	74.020	71.980	73.510	68.114	93,344
2022-02-23	76.300	76.770	73.670	73.670	68.262	54,263
2022-02-22	76.790	77.520	76.170	76.300	70.699	46,705
2022-02-21	78.020	78.020	76.750	76.750	71.116	12,385
2022-02-18	79.410	79.410	77.550	78.020	72.293	35,007
2022-02-17	79.200	79.490	77.900	77.900	72.182	34,691
2022-02-16	79.470	80.490	79.170	79.200	73.386	21,930
2022-02-15	80.500	80.690	79.470	79.470	73.637	52,334
2022-02-14	80.950	80.950	78.590	79.940	74.072	79,042
2022-02-11	81.790	82.160	80.240	81.050	75.101	73,412
2022-02-10	81.030	83.160	81.020	81.790	75.786	116,890
2022-02-09	82.500	82.910	81.510	81.920	75.907	68,021
2022-02-08	81.750	83.520	81.230	81.800	75.796	81,922
2022-02-07	82.050	82.050	79.840	80.570	74.656	80,815
2022-02-04	78.080	82.050	78.080	82.050	76.027	68,711
2022-02-03	79.290	80.390	78.090	78.090	72.358	88,504
2022-02-02	79.750	80.130	78.560	78.700	72.923	100,329
2022-02-01	78.080	79.780	78.080	79.760	73.905	425,901
2022-01-31	78.590	79.120	77.500	78.730	72.951	139,270
2022-01-28	78.000	78.770	76.750	78.580	72.812	16,226
2022-01-27	80.000	80.440	78.060	78.060	72.330	26,203
2022-01-26	79.930	81.870	79.850	80.050	74.174	47,124
2022-01-25	79.500	79.920	77.500	79.870	74.007	32,541
2022-01-24	78.980	80.790	77.050	80.790	74.860	48,595
2022-01-21	80.780	80.780	78.660	79.240	73.423	46,307
2022-01-20	81.540	81.540	80.200	80.790	74.860	37,507
2022-01-19	84.290	84.430	81.260	81.560	75.573	72,493
2022-01-18	86.850	86.850	83.560	84.290	78.103	91,371
2022-01-17	87.280	87.870	86.100	86.850	80.475	12,853
2022-01-14	93.160	93.160	86.610	87.280	80.873	98,513
2022-01-13	93.980	93.990	92.730	93.160	86.322	36,120
2022-01-12	93.330	94.210	92.540	93.210	86.368	21,344
2022-01-11	94.650	95.180	92.760	93.320	86.470	27,427
2022-01-10	94.570	96.040	94.150	94.650	87.702	34,909
2022-01-07	94.250	94.940	93.390	94.500	87.563	23,599
2022-01-06	94.180	95.500	93.300	94.210	87.295	52,824
2022-01-05	95.000	95.580	93.690	94.130	87.220	94,151
2022-01-04	92.500	95.850	90.500	95.380	88.379	86,583
2022-01-03	88.480	92.000	88.480	91.970	84.888	227,171
2021-12-30	91.000	91.000	87.760	87.760	81.002	69,281

← NewerPage 20 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.