JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	121.20	121.20	119.00	119.20	109.57	2,719
2023-03-31	118.82	119.50	118.00	119.40	109.75	810
2023-03-30	119.22	119.90	117.70	118.22	108.66	1,775
2023-03-29	118.78	119.92	118.76	119.22	109.58	1,348
2023-03-28	120.18	120.18	118.56	118.74	109.14	1,360
2023-03-27	116.20	119.02	116.20	118.56	108.98	6,058
2023-03-24	117.72	118.00	114.88	115.48	106.15	2,102
2023-03-23	118.48	118.48	117.06	117.72	108.20	1,699
2023-03-22	121.48	121.88	119.46	120.00	110.30	5,939
2023-03-21	119.00	122.10	118.80	121.54	111.72	4,283
2023-03-20	116.80	120.06	115.88	117.88	108.35	6,593
2023-03-17	123.12	123.22	118.26	118.66	109.07	1,765
2023-03-16	121.30	122.88	119.82	122.68	112.76	5,982
2023-03-15	125.38	125.78	121.10	121.10	111.31	5,965
2023-03-14	123.30	125.96	123.06	124.06	114.03	3,988
2023-03-13	126.88	127.08	121.04	122.74	112.82	23,699
2023-03-10	121.06	126.74	120.00	126.74	116.50	10,413
2023-03-09	129.90	131.68	126.00	126.00	115.82	2,967
2023-03-08	131.54	132.68	130.66	130.80	120.23	899
2023-03-07	134.64	134.82	132.22	132.24	121.55	1,014
2023-03-06	135.18	135.72	134.14	134.56	123.68	3,365
2023-03-03	133.72	134.26	132.22	134.26	123.41	889
2023-03-02	132.22	134.34	131.88	132.34	121.64	1,053
2023-03-01	134.90	135.16	133.22	133.88	123.06	2,526
2023-02-28	133.48	134.80	133.00	134.62	123.74	301
2023-02-27	133.92	135.00	133.50	134.58	123.70	1,479
2023-02-24	131.70	133.02	131.32	132.94	122.19	1,226
2023-02-23	131.00	131.88	130.80	130.92	120.34	80
2023-02-22	131.58	131.84	130.28	130.90	120.32	1,673
2023-02-21	131.50	133.30	130.58	130.72	120.15	1,378
2023-02-20	133.56	133.72	131.46	131.82	121.16	639
2023-02-17	133.60	133.60	131.20	132.68	121.96	945
2023-02-16	134.30	134.58	133.36	133.36	122.58	688
2023-02-15	133.48	134.30	132.54	134.10	123.26	1,254
2023-02-14	132.58	133.20	132.58	132.60	121.88	441
2023-02-13	131.50	132.70	131.50	132.70	121.97	235
2023-02-10	130.02	131.56	130.00	131.50	120.87	2,136
2023-02-09	132.22	133.84	131.84	132.08	121.40	1,239
2023-02-08	133.44	134.24	132.68	133.66	122.86	2,028
2023-02-07	132.00	133.34	132.00	133.34	122.56	952
2023-02-06	130.26	131.14	129.20	130.92	120.34	1,312
2023-02-03	128.00	130.24	126.46	130.24	119.71	1,980
2023-02-02	127.94	128.26	126.50	128.16	117.80	2,965
2023-02-01	128.72	128.72	127.56	128.32	117.95	502
2023-01-31	128.48	128.82	127.76	127.86	117.53	1,697
2023-01-30	127.44	128.88	127.44	128.78	118.37	1,285
2023-01-27	127.94	129.84	127.94	129.02	118.59	952
2023-01-26	128.08	128.16	127.48	128.08	117.73	1,621
2023-01-25	127.88	127.88	125.90	126.62	116.39	283
2023-01-24	126.16	127.40	125.70	127.40	117.10	749
2023-01-23	124.62	126.38	123.78	126.18	115.98	1,412
2023-01-20	124.38	125.12	123.94	124.22	114.18	1,060
2023-01-19	124.62	125.72	124.30	124.42	114.36	383
2023-01-18	129.72	130.16	127.60	127.62	117.30	613
2023-01-17	132.38	132.38	128.72	129.72	119.23	2,782
2023-01-16	131.54	132.60	131.14	131.48	120.85	1,566
2023-01-13	128.42	131.92	123.96	130.64	120.08	5,987
2023-01-12	129.62	130.30	129.16	129.16	118.72	1,278
2023-01-11	129.54	129.64	128.38	128.76	118.35	2,036
2023-01-10	128.54	129.24	127.16	128.82	118.41	421

← NewerPage 16 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.