JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	131.84	133.08	130.60	132.28	117.96	4,475
2022-02-02	134.62	134.62	131.18	131.50	117.27	1,792
2022-02-01	133.16	133.90	131.20	133.34	118.91	1,575
2022-01-31	132.00	132.08	129.68	131.10	116.91	5,603
2022-01-28	131.12	131.12	127.88	129.26	115.27	4,468
2022-01-27	131.36	134.36	131.36	132.34	118.01	3,045
2022-01-26	130.22	133.12	130.08	132.76	118.39	4,900
2022-01-25	127.02	128.38	125.00	127.10	113.34	3,065
2022-01-24	129.24	129.24	123.98	124.72	111.22	7,817
2022-01-21	130.40	130.56	128.54	129.70	115.66	7,456
2022-01-20	130.96	132.60	130.84	132.42	118.09	5,191
2022-01-19	132.98	134.48	131.12	132.42	118.09	9,300
2022-01-18	139.80	139.80	133.64	134.16	119.64	10,717
2022-01-17	138.88	140.34	138.10	139.90	124.76	6,782
2022-01-14	147.96	149.00	138.00	139.52	124.42	22,473
2022-01-13	146.92	147.92	146.52	147.68	131.69	5,484
2022-01-12	148.60	148.80	146.44	146.90	131.00	6,390
2022-01-11	146.90	148.64	146.90	146.98	131.07	7,209
2022-01-10	147.72	149.84	146.26	146.70	130.82	3,458
2022-01-07	147.48	147.92	145.70	146.32	130.48	6,212
2022-01-06	146.14	147.86	144.86	145.34	129.61	6,138
2022-01-05	148.74	148.74	146.86	147.50	131.53	8,497
2022-01-04	144.00	148.70	142.90	148.50	131.63	2,428
2022-01-03	140.02	143.54	140.02	143.22	126.95	2,546
2021-12-30	139.08	140.22	139.08	140.08	124.17	362
2021-12-29	141.08	141.20	139.52	139.58	123.73	1,116
2021-12-28	139.60	141.46	139.60	140.90	124.90	908
2021-12-27	139.52	139.86	139.00	139.24	123.42	1,898
2021-12-23	138.98	140.78	138.74	139.36	123.53	2,751
2021-12-22	138.54	139.22	137.78	138.68	122.93	2,624
2021-12-21	137.70	139.12	136.68	138.84	123.07	2,120
2021-12-20	137.22	137.68	134.58	135.20	119.84	8,759
2021-12-17	141.20	142.30	137.98	139.60	123.74	1,730
2021-12-16	141.72	142.94	140.00	142.90	126.67	6,908
2021-12-15	141.12	142.16	140.08	140.34	124.40	2,295
2021-12-14	140.22	142.46	139.40	141.62	125.53	1,625
2021-12-13	142.48	143.12	139.38	139.66	123.80	2,357
2021-12-10	141.28	143.52	141.28	141.76	125.66	2,124
2021-12-09	141.80	142.20	140.52	141.56	125.48	2,147
2021-12-08	144.30	144.72	141.58	141.80	125.69	1,599
2021-12-07	143.30	145.02	143.28	144.38	127.98	1,947
2021-12-06	141.12	144.02	140.52	143.56	127.25	1,580
2021-12-03	142.70	143.12	140.90	141.02	125.00	1,335
2021-12-02	141.80	143.14	140.00	142.28	126.12	1,594
2021-12-01	141.88	143.78	141.56	143.72	127.39	1,857
2021-11-30	141.20	142.00	138.50	141.58	125.50	7,239
2021-11-29	144.44	145.42	142.22	142.50	126.31	2,939
2021-11-26	146.46	146.46	140.66	141.42	125.36	11,090
2021-11-25	149.04	149.52	148.48	148.64	131.76	328
2021-11-24	149.32	151.12	147.84	149.00	132.08	9,463
2021-11-23	145.80	148.28	144.96	148.16	131.33	1,921
2021-11-22	142.36	146.86	142.36	146.80	130.13	5,127
2021-11-19	145.02	145.06	141.26	142.26	126.10	3,865
2021-11-18	144.86	145.66	143.52	143.82	127.48	962
2021-11-17	147.32	147.32	144.58	144.58	128.16	660
2021-11-16	147.30	147.30	145.98	146.46	129.82	3,420
2021-11-15	145.72	146.50	144.96	146.26	129.65	1,228
2021-11-12	147.50	147.60	144.94	145.84	129.27	3,418
2021-11-11	145.58	147.00	145.58	147.00	130.30	1,010
2021-11-10	144.94	146.60	144.68	146.26	129.65	1,497

← NewerPage 21 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.