JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	200.80	202.10	200.80	201.40	192.28	353
2024-08-29	199.28	200.80	198.04	199.84	190.79	543
2024-08-28	197.72	199.40	197.14	198.86	189.86	295
2024-08-27	197.04	197.42	196.08	196.92	188.00	426
2024-08-26	195.02	196.42	195.02	195.76	186.90	919
2024-08-23	194.74	195.80	194.64	195.56	186.71	1,186
2024-08-22	193.96	194.42	193.54	194.42	185.62	202
2024-08-21	193.20	193.30	192.08	192.26	183.56	245
2024-08-20	193.86	194.72	192.28	193.72	184.95	322
2024-08-19	194.68	194.68	193.44	194.66	185.85	252
2024-08-16	193.96	194.22	191.72	194.10	185.31	997
2024-08-15	192.24	194.42	190.80	193.02	184.28	730
2024-08-14	188.14	189.96	188.04	189.96	181.36	529
2024-08-13	189.10	189.68	188.14	188.14	179.62	558
2024-08-12	189.72	189.72	187.06	188.10	179.58	603
2024-08-09	185.78	188.94	185.78	188.42	179.89	899
2024-08-08	182.36	183.50	182.36	183.50	175.19	116
2024-08-07	184.70	188.36	183.70	185.58	177.18	242
2024-08-06	180.60	182.60	178.22	181.90	173.66	1,226
2024-08-05	176.06	177.84	172.00	177.76	169.71	7,962
2024-08-02	192.44	192.44	181.50	181.50	173.28	1,922
2024-08-01	197.18	197.86	193.42	193.42	184.66	2,028
2024-07-31	199.90	200.50	197.92	198.74	189.74	499
2024-07-30	195.44	199.40	194.76	199.02	190.01	265
2024-07-29	195.98	197.00	194.68	194.68	185.87	465
2024-07-26	192.88	196.00	192.10	195.78	186.92	371
2024-07-25	192.38	193.30	191.54	192.50	183.78	529
2024-07-24	193.82	195.18	192.98	193.84	185.06	1,836
2024-07-23	193.32	194.40	192.86	194.22	185.43	1,749
2024-07-22	193.68	194.62	192.78	193.72	184.95	604
2024-07-19	190.90	194.88	190.90	193.38	184.62	964
2024-07-18	198.68	199.12	194.08	194.08	185.29	1,032
2024-07-17	196.00	198.00	193.90	197.82	188.86	1,631
2024-07-16	193.48	194.84	191.66	193.58	184.82	735
2024-07-15	189.10	192.32	188.56	192.30	183.59	3,037
2024-07-12	192.00	194.70	185.64	189.50	180.92	5,716
2024-07-11	191.88	192.56	189.32	191.22	182.56	1,012
2024-07-10	192.36	193.00	190.20	191.60	182.93	929
2024-07-09	189.62	192.04	189.40	191.74	183.06	919
2024-07-08	189.00	190.78	188.20	189.28	180.71	829
2024-07-05	193.04	193.52	189.26	189.26	180.69	2,459
2024-07-04	193.68	195.44	193.68	194.94	185.14	1,150
2024-07-03	195.00	195.12	192.26	192.52	182.84	737
2024-07-02	192.22	192.56	190.64	192.24	182.57	2,115
2024-07-01	190.24	192.42	187.82	192.30	182.63	1,707
2024-06-28	185.84	188.66	185.84	188.60	179.12	566
2024-06-27	183.98	186.64	183.98	186.64	177.25	500
2024-06-26	185.66	186.26	183.70	184.44	175.16	580
2024-06-25	185.14	186.76	185.14	185.66	176.32	441
2024-06-24	183.80	185.38	183.00	184.88	175.58	584
2024-06-21	184.84	186.06	182.16	182.42	173.25	1,507
2024-06-20	184.16	184.50	183.50	183.88	174.63	1,056
2024-06-19	183.90	184.88	183.06	184.14	174.88	526
2024-06-18	181.28	183.90	180.82	183.26	174.04	1,282
2024-06-17	180.88	181.74	179.92	181.42	172.30	1,261
2024-06-14	180.96	181.78	179.16	181.78	172.64	2,372
2024-06-13	177.58	179.30	177.40	179.12	170.11	1,032
2024-06-12	181.28	181.92	177.42	177.56	168.63	578
2024-06-11	185.16	185.66	181.30	182.12	172.96	860
2024-06-10	186.24	186.80	185.10	185.28	175.96	1,683

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.4677 USD
2026-07-06	1.3343 USD
2026-04-07	1.3343 USD
2026-01-06	1.3343 USD
2025-10-06	1.3343 USD
2025-07-03	1.2453 USD
2025-04-04	1.2453 USD
2025-01-06	1.1119 USD
2024-10-04	1.1119 USD
2024-07-05	1.0229 USD
2024-04-04	1.0229 USD
2024-01-04	0.9340 USD
2023-10-05	0.9340 USD
2023-07-05	0.8895 USD
2023-04-05	0.8895 USD
2023-01-05	0.8895 USD
2022-10-05	0.8895 USD
2022-07-05	0.8895 USD
2022-04-05	0.8895 USD
2022-01-05	0.8895 USD
2021-10-05	0.8895 USD
2021-07-02	0.8006 USD
2021-04-05	0.7628 USD
2021-01-05	0.8006 USD
2020-10-05	0.8006 USD
2020-07-02	0.8006 USD
2020-04-03	0.8006 USD
2020-01-03	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.