JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	173.00	173.80	171.70	173.50	163.85	784
2024-03-11	172.00	172.50	170.60	171.50	161.97	923
2024-03-08	171.70	173.10	170.50	173.00	163.38	3,517
2024-03-07	173.40	174.00	172.10	172.10	162.53	1,648
2024-03-06	173.60	174.70	172.80	173.90	164.23	920
2024-03-05	172.90	174.00	171.50	173.20	163.57	804
2024-03-04	171.20	172.10	170.10	172.10	162.53	650
2024-03-01	171.90	172.40	170.80	171.30	161.78	2,507
2024-02-29	169.70	170.90	169.00	170.50	161.02	235
2024-02-28	169.60	170.60	168.80	170.60	161.12	716
2024-02-27	168.80	169.50	168.20	168.30	158.94	332
2024-02-26	170.20	170.30	168.80	169.10	159.70	1,013
2024-02-23	169.40	171.10	168.80	170.00	160.55	3,725
2024-02-22	167.80	169.00	166.90	168.90	159.51	1,003
2024-02-21	166.30	166.70	165.20	165.90	156.68	302
2024-02-20	165.90	166.80	165.00	166.20	156.96	1,077
2024-02-19	166.30	168.50	164.80	167.70	158.38	1,146
2024-02-16	167.40	167.40	165.90	165.90	156.68	651
2024-02-15	164.50	166.40	163.80	166.40	157.15	1,066
2024-02-14	162.00	164.00	162.00	163.20	154.13	665
2024-02-13	163.20	163.20	161.70	162.90	153.84	508
2024-02-12	161.80	163.80	161.20	163.80	154.69	366
2024-02-09	162.10	162.80	161.40	161.40	152.43	1,122
2024-02-08	163.20	163.20	161.40	161.40	152.43	373
2024-02-07	162.10	163.60	161.70	162.30	153.28	1,204
2024-02-06	163.00	163.70	161.90	162.70	153.65	958
2024-02-05	162.30	162.40	161.40	162.20	153.18	1,435
2024-02-02	160.60	162.00	158.80	162.00	152.99	972
2024-02-01	161.60	162.30	158.60	159.20	150.35	837
2024-01-31	162.60	163.80	161.30	162.80	153.75	2,695
2024-01-30	159.70	161.80	158.80	161.80	152.80	547
2024-01-29	159.80	159.80	158.30	159.10	150.25	419
2024-01-26	159.30	159.60	158.30	158.60	149.78	772
2024-01-25	156.50	158.50	156.30	158.50	149.69	1,583
2024-01-24	155.90	156.70	155.00	156.70	147.99	651
2024-01-23	156.30	156.50	155.50	156.00	147.33	572
2024-01-22	156.00	157.90	156.00	156.80	148.08	508
2024-01-19	154.50	155.50	153.60	155.40	146.76	1,570
2024-01-18	153.50	154.10	152.50	152.60	144.12	396
2024-01-17	153.20	155.20	153.00	155.20	146.57	1,069
2024-01-16	154.10	155.00	151.30	153.30	144.78	2,386
2024-01-15	155.00	155.10	152.90	154.00	145.44	304
2024-01-12	154.90	160.10	150.60	156.00	147.33	8,869
2024-01-11	155.70	156.50	154.10	154.50	145.91	846
2024-01-10	156.20	156.30	154.50	154.90	146.29	710
2024-01-09	157.10	157.50	156.00	156.70	147.99	1,283
2024-01-08	156.80	157.90	154.80	155.10	146.48	2,294
2024-01-05	157.30	157.90	156.30	157.80	149.03	652
2024-01-04	156.00	158.00	155.00	158.00	149.22	426
2024-01-03	157.70	157.70	156.20	157.20	147.58	2,388
2024-01-02	154.10	156.00	153.70	156.00	146.45	1,004
2023-12-29	151.50	154.20	151.50	154.10	144.67	155
2023-12-28	152.50	153.80	152.50	153.70	144.29	206
2023-12-27	152.70	152.70	151.80	151.90	142.60	1,532
2023-12-22	151.80	152.30	151.80	151.90	142.60	1,218
2023-12-21	153.60	154.00	152.00	152.00	142.70	1,217
2023-12-20	153.30	154.00	152.90	154.00	144.57	3,219
2023-12-19	152.40	152.40	151.40	152.30	142.98	940
2023-12-18	151.40	152.90	150.70	152.60	143.26	1,277
2023-12-15	149.60	151.30	149.00	151.30	142.04	2,128

← NewerPage 12 of 22 · 1,278 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.