JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	112.66	113.80	112.36	113.40	102.70	1,597
2022-07-22	113.22	114.28	112.02	112.32	101.72	2,272
2022-07-21	112.86	112.86	111.50	112.24	101.65	1,029
2022-07-20	112.40	112.40	111.26	112.14	101.56	3,001
2022-07-19	110.14	111.56	109.14	111.50	100.98	7,566
2022-07-18	112.20	113.16	110.44	110.86	100.40	5,496
2022-07-15	108.00	110.62	106.78	110.62	100.18	7,050
2022-07-14	112.00	112.00	105.96	106.74	96.670	6,536
2022-07-13	113.54	113.62	110.00	110.28	99.876	1,379
2022-07-12	111.40	114.00	111.40	113.86	103.12	2,686
2022-07-11	111.72	112.80	111.72	112.22	101.63	1,281
2022-07-08	113.02	113.48	112.20	112.72	102.09	1,021
2022-07-07	110.88	112.62	109.84	112.48	101.87	2,316
2022-07-06	109.32	110.36	108.66	109.26	98.952	1,994
2022-07-05	109.42	109.56	106.78	107.36	97.231	6,826
2022-07-04	108.72	109.72	107.90	108.76	97.693	2,058
2022-07-01	106.60	108.58	106.60	108.08	97.083	698
2022-06-30	109.04	109.58	106.84	107.94	96.957	852
2022-06-29	111.48	111.48	110.12	110.20	98.987	990
2022-06-28	109.86	113.04	109.86	110.80	99.526	2,644
2022-06-27	112.00	112.14	109.96	110.56	99.310	1,817
2022-06-24	107.30	110.90	107.00	110.90	99.616	5,758
2022-06-23	108.70	110.38	107.32	107.32	96.400	4,445
2022-06-22	108.48	109.70	107.66	109.16	98.053	1,662
2022-06-21	109.74	110.50	108.68	109.14	98.035	1,982
2022-06-20	108.08	109.18	107.26	109.18	98.071	164
2022-06-17	108.92	109.28	107.76	108.00	97.011	1,594
2022-06-16	110.80	110.80	106.90	107.64	96.687	2,579
2022-06-15	110.02	111.30	109.00	110.30	99.077	8,886
2022-06-14	111.52	112.08	110.56	110.72	99.454	3,510
2022-06-13	113.60	113.60	110.82	111.82	100.44	12,236
2022-06-10	118.00	118.24	114.02	114.02	102.42	2,971
2022-06-09	119.76	120.02	118.56	118.56	106.50	1,245
2022-06-08	121.00	122.28	119.96	120.10	107.88	2,719
2022-06-07	120.86	121.40	120.50	121.18	108.85	1,343
2022-06-06	122.76	123.14	121.88	122.00	109.59	987
2022-06-03	123.42	123.42	121.66	122.02	109.60	1,907
2022-06-02	122.74	122.74	120.50	121.12	108.80	1,037
2022-06-01	124.12	124.30	122.32	122.32	109.87	2,809
2022-05-31	123.58	123.58	121.58	122.70	110.22	7,780
2022-05-30	122.80	125.58	122.56	123.40	110.84	2,795
2022-05-27	120.70	122.00	120.46	121.86	109.46	2,336
2022-05-26	119.68	121.16	118.78	120.62	108.35	3,189
2022-05-25	118.10	118.88	117.78	117.90	105.90	2,008
2022-05-24	116.78	118.52	114.06	115.48	103.73	3,090
2022-05-23	112.96	117.56	110.94	117.56	105.60	5,700
2022-05-20	112.00	113.36	111.00	111.14	99.831	2,185
2022-05-19	114.00	115.04	111.80	111.90	100.51	2,116
2022-05-18	116.88	116.88	114.80	114.98	103.28	1,941
2022-05-17	114.32	116.52	113.56	115.20	103.48	1,529
2022-05-16	114.54	114.78	112.74	113.46	101.92	873
2022-05-13	113.66	115.58	113.66	115.04	103.33	1,652
2022-05-12	111.72	113.40	111.02	112.84	101.36	2,137
2022-05-11	113.26	116.24	112.00	114.98	103.28	3,014
2022-05-10	115.98	117.00	113.00	113.06	101.56	2,064
2022-05-09	117.80	117.80	114.70	114.82	103.14	3,414
2022-05-06	118.18	119.16	115.00	115.90	104.11	2,349
2022-05-05	118.62	119.78	117.06	117.16	105.24	2,191
2022-05-04	117.88	118.32	116.48	116.80	104.92	700
2022-05-03	114.40	117.42	113.90	117.42	105.47	2,214

← NewerPage 19 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.