JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	114.96	115.30	112.64	113.52	101.97	4,169
2022-04-29	117.64	117.64	116.06	116.42	104.57	1,782
2022-04-28	115.42	117.18	115.42	115.94	104.14	1,767
2022-04-27	115.90	116.88	115.56	116.26	104.43	1,868
2022-04-26	118.76	120.24	116.22	116.22	104.39	1,534
2022-04-25	116.82	118.54	115.20	115.76	103.98	4,183
2022-04-22	121.44	121.76	119.10	119.10	106.98	1,387
2022-04-21	122.04	122.82	120.50	121.78	109.39	4,409
2022-04-20	121.20	122.86	120.10	122.64	110.16	7,941
2022-04-19	119.32	121.44	118.08	121.42	109.07	1,936
2022-04-14	116.02	118.50	116.02	117.58	105.62	5,967
2022-04-13	122.40	122.76	116.36	118.28	106.24	11,047
2022-04-12	123.30	123.78	121.50	122.84	110.34	2,409
2022-04-11	123.60	124.00	122.10	123.00	110.48	1,618
2022-04-08	121.30	122.36	120.78	122.26	109.82	2,676
2022-04-07	120.00	121.06	118.18	118.46	106.41	2,022
2022-04-06	122.06	123.10	120.30	120.42	108.17	3,193
2022-04-05	122.68	124.14	122.00	123.08	110.56	2,780
2022-04-04	122.52	124.88	121.00	123.08	109.76	4,651
2022-04-01	124.50	124.98	121.64	122.68	109.40	2,931
2022-03-31	126.78	127.78	124.90	124.90	111.38	2,849
2022-03-30	127.00	127.22	126.00	126.20	112.54	2,017
2022-03-29	130.40	130.40	126.28	127.62	113.81	6,367
2022-03-28	130.34	131.52	126.32	126.50	112.81	2,933
2022-03-25	128.28	129.68	127.28	128.66	114.73	1,921
2022-03-24	128.52	129.00	126.88	127.28	113.50	2,123
2022-03-23	129.98	130.06	127.72	127.72	113.89	3,462
2022-03-22	127.52	130.44	127.38	129.56	115.54	9,393
2022-03-21	127.28	127.76	125.92	126.36	112.68	2,297
2022-03-18	126.00	127.30	125.50	126.20	112.54	2,253
2022-03-17	125.32	125.66	123.28	125.02	111.49	3,057
2022-03-16	122.22	125.02	121.54	124.94	111.42	4,184
2022-03-15	117.80	121.48	116.92	121.10	107.99	3,403
2022-03-14	118.82	121.28	118.74	119.82	106.85	2,730
2022-03-11	120.32	122.30	120.00	120.40	107.37	4,186
2022-03-10	120.26	121.26	118.50	119.66	106.71	2,847
2022-03-09	119.38	121.84	118.84	121.50	108.35	3,758
2022-03-08	118.30	120.20	117.04	117.84	105.08	5,765
2022-03-07	120.54	122.00	119.18	119.88	106.90	23,526
2022-03-04	125.20	125.38	121.58	121.58	108.42	12,463
2022-03-03	125.80	127.00	124.36	124.36	110.90	1,689
2022-03-02	122.10	125.18	121.42	124.82	111.31	5,608
2022-03-01	127.58	129.58	121.98	121.98	108.78	8,649
2022-02-28	129.68	129.92	127.00	128.88	114.93	3,232
2022-02-25	128.50	131.90	127.86	131.90	117.62	2,489
2022-02-24	131.00	132.34	126.76	127.54	113.73	7,829
2022-02-23	134.12	135.50	132.86	133.08	118.67	1,141
2022-02-22	130.48	134.82	128.74	134.82	120.23	7,987
2022-02-21	134.98	135.14	132.52	133.02	118.62	1,981
2022-02-18	134.26	135.52	133.40	134.30	119.76	3,361
2022-02-17	136.50	136.50	133.86	134.06	119.55	1,854
2022-02-16	136.00	137.16	135.30	136.34	121.58	1,244
2022-02-15	135.38	137.26	135.38	136.64	121.85	1,474
2022-02-14	136.46	136.46	132.74	134.22	119.69	7,434
2022-02-11	136.30	138.46	135.70	138.20	123.24	2,965
2022-02-10	138.28	139.46	136.00	137.88	122.96	2,180
2022-02-09	138.00	138.00	136.60	137.36	122.49	18,206
2022-02-08	134.48	138.88	134.16	136.68	121.88	6,201
2022-02-07	134.50	134.50	131.94	132.62	118.26	1,595
2022-02-04	131.76	131.76	128.46	130.50	116.37	3,329

← NewerPage 20 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.