JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	128.50	131.00	128.30	131.00	121.33	250
2023-06-28	126.90	127.60	126.40	127.50	118.09	374
2023-06-27	127.80	128.10	126.60	127.10	117.72	849
2023-06-26	127.10	128.20	126.50	126.90	117.54	1,943
2023-06-23	127.30	128.00	127.00	127.40	118.00	441
2023-06-22	129.00	129.70	127.80	127.80	118.37	350
2023-06-21	130.40	131.30	130.10	131.30	121.61	641
2023-06-20	131.00	131.50	130.00	130.50	120.87	1,337
2023-06-19	129.70	132.00	129.70	131.80	122.08	782
2023-06-16	130.70	131.50	130.20	131.30	121.61	852
2023-06-15	130.70	131.00	128.80	130.00	120.41	833
2023-06-14	131.70	132.30	131.10	131.10	121.43	1,078
2023-06-13	130.70	132.20	129.90	132.10	122.35	1,261
2023-06-12	130.70	131.60	130.10	130.10	120.50	1,977
2023-06-09	130.20	131.80	130.20	131.20	121.52	1,017
2023-06-08	131.80	132.00	129.60	129.70	120.13	199
2023-06-07	130.70	131.10	129.60	131.10	121.43	1,063
2023-06-06	129.80	130.80	129.60	130.50	120.87	438
2023-06-05	130.90	131.80	129.30	129.30	119.76	1,661
2023-06-02	128.50	131.80	128.00	131.40	121.71	797
2023-06-01	127.90	128.10	126.40	127.90	118.46	1,157
2023-05-31	127.70	128.70	126.50	126.60	117.26	321
2023-05-30	128.60	128.70	127.20	127.40	118.00	1,043
2023-05-29	129.00	129.00	127.60	129.00	119.48	136
2023-05-26	126.90	128.10	125.80	128.00	118.56	3,056
2023-05-25	127.00	127.70	125.50	125.90	116.61	1,618
2023-05-24	127.40	127.40	125.50	126.00	116.70	1,429
2023-05-23	128.00	128.30	127.40	128.20	118.74	603
2023-05-22	127.60	130.90	127.60	128.60	119.11	1,933
2023-05-19	129.40	130.30	128.30	128.40	118.93	999
2023-05-18	128.70	128.70	127.90	128.30	118.83	158
2023-05-17	123.30	126.60	123.30	126.10	116.80	1,338
2023-05-16	124.50	124.90	124.00	124.00	114.85	982
2023-05-15	124.40	124.40	123.20	124.20	115.04	464
2023-05-12	124.00	125.80	123.60	123.70	114.57	1,043
2023-05-11	124.40	125.40	123.60	125.10	115.87	686
2023-05-10	123.70	125.50	123.70	124.10	114.94	1,749
2023-05-09	123.80	124.70	123.50	124.40	115.22	1,246
2023-05-08	123.30	124.90	123.30	124.40	115.22	518
2023-05-05	122.30	125.40	121.80	123.90	114.76	854
2023-05-04	123.40	123.60	119.90	120.70	111.79	10,532
2023-05-03	127.30	127.30	124.10	124.40	115.22	1,564
2023-05-02	128.50	130.00	126.40	126.50	117.17	1,909
2023-04-28	124.10	125.30	123.50	125.00	115.78	662
2023-04-27	122.40	124.70	122.40	124.50	115.31	1,377
2023-04-26	125.70	125.70	122.40	123.10	114.02	797
2023-04-25	126.80	127.20	126.60	126.90	117.54	317
2023-04-24	128.00	128.00	126.50	127.40	118.00	1,532
2023-04-21	129.10	129.10	126.90	127.50	118.09	1,074
2023-04-20	127.20	128.60	127.20	128.00	118.56	1,907
2023-04-19	128.90	129.00	127.70	128.70	119.20	1,327
2023-04-18	128.20	128.50	126.80	128.10	118.65	1,596
2023-04-17	126.80	127.70	126.00	126.90	117.54	4,805
2023-04-14	115.60	126.30	115.60	125.70	116.43	13,127
2023-04-13	117.20	117.70	114.80	116.50	107.90	2,728
2023-04-12	118.00	118.60	116.80	117.10	108.46	3,812
2023-04-11	118.10	118.90	116.90	117.60	108.92	1,707
2023-04-06	116.80	117.60	115.20	116.80	108.18	973
2023-04-05	117.00	117.50	115.70	116.90	108.28	1,870
2023-04-04	118.70	119.70	116.90	116.90	107.45	2,345

← NewerPage 15 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.