JPMorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	233.15	238.60	231.60	238.40	228.98	12,874
2024-11-21	228.60	232.60	228.15	232.60	223.41	1,106
2024-11-20	230.35	231.75	227.35	228.60	219.57	2,038
2024-11-19	232.00	232.10	227.95	231.65	222.50	1,594
2024-11-18	233.00	234.10	229.95	232.05	222.88	1,740
2024-11-15	228.60	233.30	228.00	232.20	223.03	821
2024-11-14	229.20	231.50	229.20	230.40	221.30	5,771
2024-11-13	226.00	230.55	224.55	230.55	221.44	2,608
2024-11-12	225.15	227.20	224.05	226.25	217.31	1,598
2024-11-11	223.00	227.15	222.60	226.05	217.12	2,451
2024-11-08	219.80	222.60	219.30	221.80	213.04	1,895
2024-11-07	230.35	230.35	219.85	219.85	211.17	3,770
2024-11-06	218.25	226.75	216.50	226.55	217.60	11,777
2024-11-05	201.85	202.80	201.60	202.40	194.40	497
2024-11-04	204.15	205.35	202.60	203.10	195.08	2,273
2024-11-01	205.25	208.00	204.00	207.25	199.06	659
2024-10-31	206.50	207.40	205.05	205.85	197.72	639
2024-10-30	207.00	208.35	204.60	207.40	199.21	1,752
2024-10-29	208.80	210.00	207.20	207.20	199.02	1,636
2024-10-28	206.70	207.70	205.65	207.35	199.16	473
2024-10-25	207.80	208.60	205.70	205.70	197.57	301
2024-10-24	205.55	207.75	205.55	206.65	198.49	644
2024-10-23	208.35	208.35	207.35	207.40	199.21	463
2024-10-22	206.25	208.00	205.00	207.15	198.97	1,284
2024-10-21	207.80	208.35	206.30	206.30	198.15	1,309
2024-10-18	208.20	208.20	206.35	207.50	199.30	459
2024-10-17	205.55	208.45	205.50	208.30	200.07	1,588
2024-10-16	205.40	205.50	203.00	203.90	195.85	3,233
2024-10-15	204.75	206.60	202.90	206.30	198.15	676
2024-10-14	203.30	204.90	200.85	202.10	194.12	3,330
2024-10-11	194.62	204.30	193.68	204.30	196.23	2,391
2024-10-10	195.40	195.90	194.50	194.50	186.82	475
2024-10-09	192.20	195.26	191.20	195.26	187.55	75
2024-10-08	192.30	193.00	190.56	191.98	184.40	426
2024-10-07	192.18	194.08	192.02	192.56	184.95	1,122
2024-10-04	185.68	190.30	185.00	190.16	182.65	429
2024-10-03	187.12	187.12	185.02	185.02	176.64	511
2024-10-02	187.48	188.70	186.02	187.70	179.20	1,079
2024-10-01	188.98	190.40	186.44	188.26	179.74	779
2024-09-30	187.98	188.06	183.80	188.06	179.55	1,252
2024-09-27	188.62	190.12	187.46	189.80	181.21	385
2024-09-26	188.78	189.64	187.56	187.56	179.07	480
2024-09-25	187.58	188.78	187.58	187.68	179.18	82
2024-09-24	190.98	191.28	189.82	190.16	181.55	846
2024-09-23	189.64	190.36	188.98	189.16	180.60	701
2024-09-20	188.44	189.28	188.00	188.98	180.42	769
2024-09-19	187.38	189.34	186.76	189.18	180.61	1,071
2024-09-18	188.70	188.80	186.68	187.84	179.34	502
2024-09-17	185.74	188.38	185.74	188.38	179.85	382
2024-09-16	184.62	186.36	183.78	185.28	176.89	1,093
2024-09-13	186.96	186.98	185.38	185.38	176.99	421
2024-09-12	188.78	188.80	186.00	187.30	178.82	492
2024-09-11	185.52	186.82	183.66	184.92	176.55	1,167
2024-09-10	199.72	199.90	183.24	183.24	174.94	2,584
2024-09-09	193.28	196.36	191.96	196.26	187.37	1,244
2024-09-06	195.56	197.46	192.44	192.90	184.17	622
2024-09-05	198.12	198.34	195.56	195.56	186.71	523
2024-09-04	198.34	200.70	197.90	198.98	189.97	2,322
2024-09-03	203.35	203.65	199.88	201.75	192.62	9,588
2024-09-02	203.00	205.20	203.00	204.60	195.34	6,376

← NewerPage 9 of 22 · 1,276 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.