JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	115.28	118.72	114.02	117.70	107.44	1,201
2022-10-14	112.48	117.94	111.38	115.68	105.60	6,834
2022-10-13	107.82	110.70	105.44	110.12	100.52	19,063
2022-10-12	105.92	107.36	104.72	107.12	97.786	555
2022-10-11	107.50	107.62	105.86	106.34	97.074	1,390
2022-10-10	108.96	109.92	108.64	109.24	99.721	319
2022-10-07	110.76	111.02	108.78	108.78	99.301	1,142
2022-10-06	110.88	111.68	110.36	111.24	101.55	132
2022-10-05	111.04	112.30	110.78	111.26	101.56	3,170
2022-10-04	109.78	112.90	109.78	112.78	102.14	9,320
2022-10-03	106.94	109.10	106.34	109.00	98.717	5,285
2022-09-30	108.44	109.68	108.44	109.20	98.898	1,541
2022-09-29	111.36	111.56	107.76	108.48	98.246	753
2022-09-28	109.52	112.24	109.08	111.42	100.91	8,119
2022-09-27	111.92	112.86	110.38	110.38	99.966	1,204
2022-09-26	111.52	112.92	111.28	111.52	101.00	4,373
2022-09-23	113.20	114.36	110.82	111.06	100.58	3,359
2022-09-22	113.88	115.06	113.50	113.70	102.97	35,746
2022-09-21	117.06	117.54	115.80	117.00	105.96	1,810
2022-09-20	117.98	118.10	116.64	116.64	105.64	487
2022-09-19	116.58	118.42	115.82	117.46	106.38	2,047
2022-09-16	117.06	117.36	115.94	116.28	105.31	2,028
2022-09-15	117.68	118.34	116.34	117.96	106.83	799
2022-09-14	117.98	117.98	116.30	116.30	105.33	885
2022-09-13	120.22	120.22	116.86	117.60	106.51	2,673
2022-09-12	118.00	119.98	117.44	119.02	107.79	2,804
2022-09-09	117.96	119.00	117.66	118.50	107.32	1,935
2022-09-08	116.08	118.72	115.64	118.64	107.45	1,934
2022-09-07	113.72	115.80	113.72	115.48	104.59	602
2022-09-06	114.12	115.84	113.62	114.48	103.68	3,261
2022-09-05	115.24	115.86	114.80	114.86	104.02	689
2022-09-02	113.94	116.92	113.94	116.56	105.56	510
2022-09-01	113.82	114.14	112.44	114.14	103.37	1,677
2022-08-31	114.68	114.70	113.50	113.50	102.79	2,098
2022-08-30	114.38	115.62	114.04	114.36	103.57	1,084
2022-08-29	115.00	115.08	113.44	114.38	103.59	1,687
2022-08-26	119.00	119.48	116.74	116.74	105.73	1,742
2022-08-25	117.38	118.06	116.16	118.06	106.92	506
2022-08-24	116.42	116.70	115.58	116.32	105.35	1,667
2022-08-23	118.00	118.00	115.66	116.02	105.07	881
2022-08-22	117.28	117.78	115.98	117.40	106.32	2,565
2022-08-19	119.80	120.52	118.22	118.22	107.07	2,416
2022-08-18	121.18	121.18	119.70	119.70	108.41	3,704
2022-08-17	122.42	122.42	120.16	120.40	109.04	1,134
2022-08-16	121.00	121.08	119.82	120.96	109.55	1,445
2022-08-15	118.94	119.58	118.00	119.10	107.86	2,402
2022-08-12	117.72	118.12	116.56	118.10	106.96	3,117
2022-08-11	116.08	117.00	115.00	115.86	104.93	4,885
2022-08-10	113.30	115.18	112.60	114.50	103.70	1,387
2022-08-09	113.30	113.30	111.72	112.76	102.12	7,702
2022-08-08	114.96	114.96	113.20	113.20	102.52	1,363
2022-08-05	109.98	114.30	109.66	113.36	102.67	10,695
2022-08-04	111.78	111.80	109.44	109.58	99.242	8,617
2022-08-03	111.72	111.72	110.28	111.20	100.71	3,226
2022-08-02	111.74	111.74	110.40	111.56	101.04	684
2022-08-01	113.10	113.10	110.54	111.62	101.09	1,404
2022-07-29	113.06	114.30	112.50	113.20	102.52	1,218
2022-07-28	113.02	113.98	112.14	112.82	102.18	1,247
2022-07-27	112.42	112.92	112.18	112.62	102.00	623
2022-07-26	113.00	113.64	112.48	112.48	101.87	707

← NewerPage 18 of 22 · 1,279 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.