JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	89.860	90.840	89.570	90.840	83.845	17,953
2021-12-28	89.300	90.210	89.150	89.740	82.830	13,860
2021-12-27	89.870	89.870	88.600	89.250	82.378	16,695
2021-12-23	88.600	90.760	88.600	89.870	82.950	36,497
2021-12-22	89.630	89.820	88.560	88.940	82.091	33,856
2021-12-21	88.800	90.450	88.750	89.640	82.737	15,721
2021-12-20	88.380	88.470	86.910	88.400	81.593	23,523
2021-12-17	91.630	91.630	88.310	89.560	82.664	33,128
2021-12-16	90.470	92.160	90.470	91.630	84.574	38,152
2021-12-15	91.270	91.510	89.730	90.460	83.494	35,722
2021-12-14	89.800	91.270	88.890	91.270	84.242	23,626
2021-12-13	92.660	92.660	88.850	89.800	82.885	35,590
2021-12-10	89.500	90.760	89.000	89.000	82.147	28,407
2021-12-09	89.190	89.990	88.280	89.990	83.061	8,943
2021-12-08	91.270	91.860	88.740	89.310	82.433	29,496
2021-12-07	91.500	92.390	90.960	91.530	84.482	20,988
2021-12-06	90.700	92.450	90.460	91.500	84.454	21,265
2021-12-03	91.050	91.330	89.270	89.650	82.747	22,418
2021-12-02	90.290	92.050	89.250	91.010	84.002	64,340
2021-12-01	90.010	91.870	89.630	90.290	83.337	236,789
2021-11-30	90.200	90.850	88.500	90.000	83.070	49,587
2021-11-29	91.010	92.000	89.950	90.950	83.947	34,482
2021-11-26	91.380	91.380	88.910	90.550	83.577	37,930
2021-11-25	94.130	94.280	92.710	93.980	86.743	9,065
2021-11-24	93.390	95.060	93.050	93.650	86.439	28,342
2021-11-23	92.720	94.930	92.720	94.170	86.919	52,717
2021-11-22	90.890	92.930	89.780	92.130	85.036	66,858
2021-11-19	89.570	90.940	88.360	90.450	83.485	67,037
2021-11-18	90.070	91.700	90.070	90.540	83.568	82,709
2021-11-17	91.010	91.370	90.000	90.000	83.070	25,172
2021-11-16	91.040	91.760	90.650	91.050	84.039	31,039
2021-11-12	90.720	91.310	89.820	91.220	84.196	35,384
2021-11-11	92.180	92.180	90.540	90.540	83.568	23,491
2021-11-10	91.200	92.670	91.050	92.480	85.359	25,262
2021-11-09	93.600	93.600	91.140	91.660	84.602	34,640
2021-11-08	93.950	94.990	92.620	93.960	86.725	21,492
2021-11-05	93.870	94.530	92.340	92.480	85.359	26,415
2021-11-04	95.990	95.990	93.280	94.560	87.279	40,297
2021-11-03	97.480	97.480	94.920	95.010	87.694	33,897
2021-11-01	96.960	97.480	95.910	96.580	89.143	54,537
2021-10-29	96.480	96.880	95.240	96.250	88.839	25,566
2021-10-28	94.870	95.700	94.200	95.700	88.331	29,918
2021-10-27	94.510	94.980	93.070	93.580	86.374	52,320
2021-10-26	95.050	96.180	95.050	95.840	88.460	28,657
2021-10-25	97.180	97.180	94.570	95.180	87.851	25,271
2021-10-22	96.560	98.440	96.560	97.490	89.983	61,270
2021-10-21	95.210	96.450	95.210	95.600	88.239	76,216
2021-10-20	93.820	94.770	93.300	94.770	87.472	29,828

← NewerPage 21 of 21 · 1,248 trading days

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.