JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	128.42	129.96	128.42	128.58	118.19	1,364
2023-01-06	127.72	129.42	127.68	129.42	118.96	1,002
2023-01-05	126.62	128.20	126.62	127.70	117.38	475
2023-01-04	128.00	129.62	127.14	129.62	118.32	3,892
2023-01-03	128.06	129.40	127.42	128.24	117.07	2,121
2023-01-02	126.04	127.74	125.48	126.68	115.64	610
2022-12-30	125.32	125.32	123.74	124.16	113.34	813
2022-12-29	124.46	124.90	124.10	124.48	113.63	1,164
2022-12-28	124.00	124.50	123.52	124.18	113.36	804
2022-12-27	124.72	124.72	123.22	123.92	113.12	439
2022-12-23	123.82	123.82	123.06	123.16	112.43	377
2022-12-22	124.50	124.58	122.36	122.36	111.70	831
2022-12-21	124.98	125.20	123.26	125.04	114.14	606
2022-12-20	122.54	124.08	122.34	123.06	112.34	541
2022-12-19	121.86	123.64	121.72	122.54	111.86	2,044
2022-12-16	122.16	122.16	120.06	121.72	111.11	5,334
2022-12-15	125.20	125.28	122.00	122.52	111.84	1,818
2022-12-14	126.32	126.68	125.68	126.68	115.64	995
2022-12-13	127.54	128.56	126.00	126.48	115.46	2,177
2022-12-12	124.50	126.88	124.50	126.62	115.59	2,521
2022-12-09	126.22	126.72	125.86	126.64	115.60	169
2022-12-08	125.00	126.18	124.72	125.14	114.24	4,095
2022-12-07	126.82	126.82	124.10	125.22	114.31	3,876
2022-12-06	126.20	128.36	125.04	125.14	114.24	900
2022-12-05	127.40	128.00	125.58	125.58	114.64	1,595
2022-12-02	129.92	129.92	127.30	127.30	116.21	2,322
2022-12-01	132.82	132.82	129.38	129.98	118.65	765
2022-11-30	131.36	132.34	128.74	130.12	118.78	1,114
2022-11-29	129.68	131.18	129.38	130.98	119.57	1,050
2022-11-28	130.10	130.76	129.28	130.46	119.09	980
2022-11-25	131.60	131.94	131.04	131.82	120.33	1,380
2022-11-24	132.10	132.54	130.92	131.60	120.13	2,256
2022-11-23	131.14	131.44	130.80	131.14	119.71	1,211
2022-11-22	130.38	130.84	128.78	130.44	119.07	733
2022-11-21	129.22	131.14	129.22	130.12	118.78	502
2022-11-18	126.66	129.42	126.36	128.50	117.30	2,489
2022-11-17	128.00	128.84	127.16	128.24	117.07	509
2022-11-16	128.42	128.42	126.98	127.66	116.54	1,430
2022-11-15	129.28	129.66	128.06	129.06	117.81	2,985
2022-11-14	131.86	131.96	130.38	130.62	119.24	3,061
2022-11-11	132.82	133.60	129.50	130.10	118.76	2,026
2022-11-10	130.76	131.78	128.72	131.78	120.30	3,250
2022-11-09	131.48	131.48	129.68	129.80	118.49	1,475
2022-11-08	132.16	132.16	129.98	130.46	119.09	1,543
2022-11-07	130.26	132.18	130.06	131.02	119.60	3,231
2022-11-04	130.92	131.58	129.40	130.98	119.57	2,600
2022-11-03	130.00	130.88	128.88	130.22	118.87	2,387
2022-11-02	129.76	130.00	128.82	129.44	118.16	1,654
2022-11-01	127.52	129.04	127.46	129.04	117.80	901
2022-10-31	126.72	128.62	125.60	127.80	116.66	2,296
2022-10-28	125.40	125.60	124.70	125.34	114.42	1,263
2022-10-27	123.56	126.02	123.56	125.30	114.38	1,539
2022-10-26	123.18	124.32	122.00	124.14	113.32	1,035
2022-10-25	123.90	123.90	121.80	123.34	112.59	1,869
2022-10-24	124.72	125.38	122.40	123.00	112.28	2,731
2022-10-21	117.80	122.24	117.80	121.84	111.22	1,229
2022-10-20	117.86	120.50	117.86	119.60	109.18	984
2022-10-19	120.34	121.74	119.76	119.76	109.32	2,815
2022-10-18	118.98	121.84	118.58	119.56	109.14	2,715
2022-10-17	115.28	118.72	114.02	117.70	107.44	1,201

← NewerPage 17 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.