JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	181.24	185.46	180.74	185.46	176.13	1,386
2024-06-06	181.56	182.26	181.00	181.02	171.92	236
2024-06-05	183.62	183.66	182.10	182.10	172.94	640
2024-06-04	185.44	185.56	182.74	182.74	173.55	527
2024-06-03	187.32	188.00	184.20	184.20	174.94	241
2024-05-31	184.08	184.62	182.52	184.42	175.15	921
2024-05-30	182.98	184.38	182.90	184.22	174.96	755
2024-05-29	183.38	183.58	182.80	182.86	173.66	650
2024-05-28	185.02	185.42	182.98	183.70	174.46	612
2024-05-27	185.00	186.94	185.00	186.94	177.54	289
2024-05-24	182.46	183.94	181.48	183.94	174.69	470
2024-05-23	183.68	184.08	181.56	183.00	173.80	419
2024-05-22	183.86	185.24	183.18	183.50	174.27	1,354
2024-05-21	180.68	183.16	180.00	182.68	173.49	1,938
2024-05-20	189.88	191.46	187.52	187.96	178.51	2,494
2024-05-17	186.30	188.46	186.16	187.94	178.49	1,163
2024-05-16	186.20	187.76	185.50	187.76	178.32	1,420
2024-05-15	186.54	187.00	184.68	184.68	175.39	1,783
2024-05-14	184.36	185.18	183.68	185.18	175.87	520
2024-05-13	185.86	185.86	183.56	184.36	175.09	1,284
2024-05-10	183.66	184.74	183.48	184.64	175.35	675
2024-05-09	181.92	182.86	181.80	182.44	173.27	740
2024-05-08	177.82	179.50	177.62	179.42	170.40	2,204
2024-05-07	178.62	178.90	177.76	178.56	169.58	559
2024-05-06	176.92	177.96	176.30	176.30	167.43	562
2024-05-03	178.02	178.80	176.14	176.74	167.85	1,773
2024-05-02	179.58	181.24	177.84	177.84	168.90	3,076
2024-04-30	180.58	181.44	180.00	181.12	172.01	215
2024-04-29	181.78	181.78	180.22	180.86	171.76	1,505
2024-04-26	180.12	181.84	179.80	180.86	171.76	1,012
2024-04-25	179.54	180.78	178.62	180.18	171.12	2,684
2024-04-24	180.04	180.76	178.30	178.94	169.94	1,169
2024-04-23	176.98	179.28	176.74	179.28	170.26	1,019
2024-04-22	174.70	176.50	173.94	175.82	166.98	2,897
2024-04-19	168.98	171.66	168.78	171.66	163.03	2,004
2024-04-18	168.82	171.82	167.42	171.54	162.91	1,442
2024-04-17	170.30	171.08	168.82	168.82	160.33	922
2024-04-16	172.18	172.54	169.00	169.90	161.36	856
2024-04-15	172.00	175.72	171.50	173.42	164.70	2,149
2024-04-12	184.14	185.68	173.02	173.76	165.02	5,341
2024-04-11	183.08	183.08	180.14	181.48	172.35	1,173
2024-04-10	182.14	182.20	181.22	182.20	173.04	875
2024-04-09	183.00	183.20	179.62	180.32	171.25	9,751
2024-04-08	182.92	182.94	182.14	182.78	173.59	1,208
2024-04-05	182.00	182.00	180.90	181.84	172.70	841
2024-04-04	182.50	183.64	182.02	183.24	174.03	989
2024-04-03	185.66	185.66	183.12	183.12	172.94	7,995
2024-04-02	185.60	186.92	183.88	184.54	174.28	865
2024-03-28	184.70	185.50	184.10	184.80	174.53	923
2024-03-27	181.10	182.60	180.90	182.20	172.07	821
2024-03-26	180.00	181.70	179.70	181.10	171.03	394
2024-03-25	182.10	182.80	180.20	180.40	170.37	1,403
2024-03-22	183.50	184.70	182.40	182.50	172.35	1,572
2024-03-21	180.00	183.00	180.00	182.40	172.26	750
2024-03-20	178.50	180.00	178.30	179.60	169.62	387
2024-03-19	177.20	178.60	177.00	177.90	168.01	2,178
2024-03-18	175.00	176.40	174.70	176.40	166.59	426
2024-03-15	173.20	174.50	172.90	174.00	164.33	548
2024-03-14	175.10	176.30	173.50	174.00	164.33	1,036
2024-03-13	174.40	176.00	172.80	174.70	164.99	3,341

← NewerPage 11 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.