JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	138.90	138.90	138.10	138.80	129.41	867
2023-09-20	139.60	140.00	138.70	139.90	130.43	360
2023-09-19	139.50	140.00	138.90	138.90	129.50	197
2023-09-18	140.50	140.50	138.60	139.00	129.59	628
2023-09-15	140.90	141.00	139.30	140.20	130.71	486
2023-09-14	137.00	140.30	137.00	139.90	130.43	239
2023-09-13	136.20	137.30	136.20	136.80	127.54	655
2023-09-12	134.40	135.90	134.40	135.90	126.70	1,769
2023-09-11	135.10	135.50	134.20	134.20	125.12	1,201
2023-09-08	134.60	134.60	133.80	134.10	125.02	282
2023-09-07	134.90	135.40	134.80	135.20	126.05	222
2023-09-06	136.80	136.80	134.80	135.20	126.05	32
2023-09-05	137.10	137.10	135.90	135.90	126.70	542
2023-09-04	137.00	137.80	135.50	137.00	127.73	281
2023-09-01	135.10	136.70	135.10	136.70	127.45	404
2023-08-31	135.60	136.80	135.50	135.50	126.33	116
2023-08-30	136.80	137.30	134.70	135.30	126.14	937
2023-08-29	136.90	137.10	136.50	136.60	127.36	1,085
2023-08-28	137.10	137.30	136.40	136.70	127.45	1,646
2023-08-25	137.10	137.90	135.80	136.50	127.26	522
2023-08-24	136.20	136.90	135.60	136.40	127.17	299
2023-08-23	135.40	136.10	134.60	135.10	125.96	749
2023-08-22	137.30	137.30	135.50	135.50	126.33	362
2023-08-21	137.00	137.50	136.70	136.80	127.54	755
2023-08-18	136.20	137.20	135.80	137.20	127.91	628
2023-08-17	138.60	138.70	137.40	137.40	128.10	507
2023-08-16	137.30	138.30	137.30	138.30	128.94	765
2023-08-15	142.50	142.50	137.50	138.40	129.03	649
2023-08-14	140.90	141.80	140.90	141.80	132.20	373
2023-08-11	139.20	140.60	139.20	140.60	131.08	575
2023-08-10	140.30	140.40	140.00	140.30	130.81	384
2023-08-09	142.10	143.10	140.20	140.30	130.81	2,005
2023-08-08	141.20	142.00	139.60	140.40	130.90	1,003
2023-08-07	143.20	143.80	141.80	142.90	133.23	369
2023-08-04	143.00	143.40	142.30	142.80	133.14	887
2023-08-03	142.30	142.90	140.90	142.80	133.14	539
2023-08-02	142.50	142.50	140.90	141.20	131.64	1,221
2023-08-01	143.90	144.20	142.60	142.60	132.95	1,111
2023-07-31	143.40	144.10	142.00	143.20	133.51	609
2023-07-28	143.20	143.20	142.20	142.90	133.23	410
2023-07-27	141.80	144.10	141.80	143.60	133.88	409
2023-07-26	141.60	142.10	141.40	141.80	132.20	595
2023-07-25	142.80	143.70	141.50	142.00	132.39	819
2023-07-24	140.00	142.20	138.60	142.20	132.58	1,083
2023-07-21	140.10	140.90	139.10	140.10	130.62	1,244
2023-07-20	136.80	140.00	136.80	139.90	130.43	833
2023-07-19	136.50	138.10	136.00	138.10	128.75	1,194
2023-07-18	136.20	137.20	135.00	136.80	127.54	1,236
2023-07-17	133.10	135.60	132.60	135.60	126.42	2,533
2023-07-14	134.50	137.10	132.00	132.50	123.53	8,140
2023-07-13	134.00	134.80	132.20	132.70	123.72	1,495
2023-07-12	133.80	134.60	133.30	134.30	125.21	3,274
2023-07-11	132.80	133.80	132.70	133.80	124.74	1,768
2023-07-10	131.60	132.70	131.60	132.20	123.25	999
2023-07-07	131.70	132.90	131.30	132.40	123.44	1,450
2023-07-06	132.70	133.70	130.30	130.60	121.76	593
2023-07-05	134.10	134.20	132.80	133.60	124.56	969
2023-07-04	134.70	136.60	132.20	135.90	125.87	1,216
2023-07-03	134.30	134.70	133.00	134.70	124.76	7,720
2023-06-30	132.80	133.00	131.60	132.90	123.09	1,884

← NewerPage 14 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.