JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	148.40	148.70	147.60	148.20	139.13	1,172
2023-12-13	148.70	148.90	148.20	148.60	139.50	2,710
2023-12-12	147.40	148.40	146.70	148.40	139.32	779
2023-12-11	147.60	148.10	146.70	147.40	138.38	2,727
2023-12-08	144.90	146.60	144.90	146.60	137.63	1,910
2023-12-07	145.00	145.70	144.80	145.20	136.31	5,615
2023-12-06	146.60	147.10	145.50	145.90	136.97	4,342
2023-12-05	145.50	146.00	145.20	145.90	136.97	843
2023-12-04	143.80	145.50	143.30	145.00	136.12	1,770
2023-12-01	143.40	144.80	143.20	144.40	135.56	1,158
2023-11-30	141.80	142.70	140.90	142.70	133.97	457
2023-11-29	140.00	141.60	139.90	140.80	132.18	845
2023-11-28	140.10	140.10	139.30	139.60	131.06	212
2023-11-27	140.30	140.30	139.60	140.10	131.52	360
2023-11-24	140.60	141.10	139.80	140.70	132.09	1,120
2023-11-23	139.60	141.50	139.40	141.50	132.84	1,679
2023-11-22	140.20	141.70	140.00	141.20	132.56	475
2023-11-21	140.00	140.40	139.30	140.30	131.71	1,145
2023-11-20	140.10	140.20	138.90	139.50	130.96	939
2023-11-17	140.00	140.30	139.00	140.00	131.43	927
2023-11-16	137.50	138.70	137.20	138.50	130.02	1,616
2023-11-15	137.00	138.10	136.70	137.50	129.08	898
2023-11-14	135.90	137.30	135.00	137.20	128.80	1,145
2023-11-13	136.10	137.00	136.00	136.30	127.96	1,012
2023-11-10	135.00	135.70	134.50	135.70	127.39	816
2023-11-09	135.50	136.00	135.20	135.70	127.39	8,802
2023-11-08	134.50	135.30	134.50	135.00	126.74	424
2023-11-07	133.90	135.00	133.90	134.60	126.36	974
2023-11-06	133.40	134.50	133.10	133.70	125.52	849
2023-11-03	133.00	133.50	132.10	133.10	124.95	2,742
2023-11-02	131.90	132.80	131.00	132.80	124.67	1,078
2023-11-01	132.20	133.00	131.10	132.10	124.01	911
2023-10-31	130.00	131.40	128.60	131.00	122.98	1,758
2023-10-30	129.20	129.60	128.30	129.40	121.48	1,535
2023-10-27	134.40	134.40	129.30	129.60	121.67	4,859
2023-10-26	132.30	134.20	132.20	133.60	125.42	1,238
2023-10-25	133.40	133.40	132.20	132.90	124.77	836
2023-10-24	132.40	134.00	131.80	133.00	124.86	1,087
2023-10-23	134.80	135.40	134.10	134.80	126.55	536
2023-10-20	137.30	137.30	134.50	135.00	126.74	1,894
2023-10-19	138.40	138.40	137.30	138.00	129.55	1,368
2023-10-18	139.40	139.40	138.80	138.90	130.40	477
2023-10-17	140.80	140.80	139.40	140.00	131.43	3,572
2023-10-16	141.40	143.20	139.70	139.70	131.15	4,446
2023-10-13	139.00	145.20	137.60	144.00	135.19	5,265
2023-10-12	138.20	138.70	138.20	138.40	129.93	519
2023-10-11	137.80	138.50	137.00	137.30	128.90	2,667
2023-10-10	137.50	138.30	136.80	137.60	129.18	686
2023-10-09	136.40	137.10	135.70	136.80	128.43	875
2023-10-06	135.00	136.40	134.20	136.40	128.05	404
2023-10-05	135.70	137.10	134.30	134.30	126.08	897
2023-10-04	136.50	136.50	135.40	135.60	126.42	601
2023-10-03	138.10	138.10	136.10	136.50	127.26	550
2023-10-02	138.80	138.80	136.40	137.00	127.73	1,090
2023-09-29	139.30	140.20	139.00	139.20	129.78	322
2023-09-28	138.90	140.60	138.50	140.50	130.99	163
2023-09-27	136.90	138.90	136.90	138.90	129.50	393
2023-09-26	136.80	137.60	136.80	137.00	127.73	863
2023-09-25	137.60	138.30	136.00	136.50	127.26	534
2023-09-22	138.50	139.20	137.20	137.70	128.38	457

← NewerPage 13 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.