JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	167.43	168.75	167.16	168.66	158.18	23,678
2023-12-22	167.44	168.21	167.39	167.70	157.28	4,077
2023-12-21	166.86	168.06	165.00	165.00	154.75	9,917
2023-12-20	168.45	169.42	165.00	165.00	154.75	101,749
2023-12-19	165.90	167.91	165.00	165.00	154.75	29,782
2023-12-18	166.34	167.11	165.00	165.00	154.75	8,891
2023-12-15	162.94	165.28	162.48	165.00	154.75	7,135
2023-12-14	161.70	164.83	160.30	160.30	150.34	274,856
2023-12-13	160.52	161.26	159.80	160.30	150.34	184,368
2023-12-12	158.80	160.54	158.80	159.90	149.97	10,985
2023-12-11	158.53	159.13	157.50	157.50	147.72	5,475
2023-12-08	157.18	158.19	157.00	157.50	147.72	3,927
2023-12-07	156.58	157.30	156.19	156.50	146.78	5,868
2023-12-06	158.95	159.18	156.88	157.50	147.72	5,806
2023-12-05	157.29	158.45	157.02	157.60	147.81	4,990
2023-12-04	156.04	157.84	155.82	157.30	147.53	12,554
2023-12-01	156.40	158.80	155.82	158.80	148.94	7,656
2023-11-30	154.91	155.80	154.55	155.80	146.12	6,393
2023-11-29	154.17	155.61	153.40	153.40	143.87	10,994
2023-11-28	153.25	153.91	152.75	153.40	143.87	9,850
2023-11-27	153.37	154.10	152.73	154.10	144.53	3,953
2023-11-24	153.57	154.42	153.32	154.10	144.53	8,585
2023-11-23	155.10	155.10	155.10	155.10	145.47	0
2023-11-22	153.41	155.10	152.99	155.10	145.47	7,038
2023-11-21	153.20	153.60	152.59	153.20	143.68	6,983
2023-11-20	153.00	154.40	151.98	154.40	144.81	9,764
2023-11-17	152.20	152.69	151.57	152.50	143.03	13,146
2023-11-16	150.34	151.00	150.27	150.40	141.06	4,609
2023-11-15	149.05	150.03	148.56	149.60	140.31	4,212
2023-11-14	146.59	149.24	146.59	149.10	139.84	62,441
2023-11-13	145.60	146.20	145.17	145.80	136.74	7,807
2023-11-10	144.94	145.91	144.13	144.70	135.71	3,425
2023-11-09	145.56	145.56	143.80	145.30	136.27	584,162
2023-11-08	144.17	144.82	143.80	144.50	135.52	5,838
2023-11-07	143.51	144.23	142.87	143.80	134.87	5,652
2023-11-06	143.00	144.02	142.78	143.50	134.59	185,722
2023-11-03	142.47	143.70	142.20	142.80	133.93	16,598
2023-11-02	140.04	141.46	139.29	140.80	132.05	8,044
2023-11-01	139.39	140.53	138.50	139.20	130.55	6,134
2023-10-31	137.42	139.17	137.42	138.30	129.71	822,166
2023-10-30	136.60	138.00	136.13	137.00	128.49	12,595
2023-10-27	138.79	138.98	135.88	137.50	128.96	18,866
2023-10-26	139.46	141.51	139.46	140.50	131.77	5,083
2023-10-25	141.17	141.17	139.53	140.80	132.05	1,052,714
2023-10-24	141.11	141.54	140.37	140.50	131.77	129,227
2023-10-23	142.94	143.68	142.05	143.10	134.21	5,644
2023-10-20	144.52	145.13	142.14	143.00	134.12	18,526
2023-10-19	145.70	146.91	144.98	146.40	137.31	17,906
2023-10-18	146.58	147.34	145.98	146.40	137.31	5,162
2023-10-17	147.69	149.24	147.57	148.00	138.81	10,053
2023-10-16	149.37	149.45	146.83	147.50	138.34	11,992
2023-10-13	150.20	153.08	145.81	150.40	141.06	83,157
2023-10-12	146.51	146.94	145.25	146.20	137.12	7,309
2023-10-11	146.57	147.22	145.02	145.80	136.74	4,629
2023-10-10	145.45	146.70	145.32	146.40	137.31	2,008,821
2023-10-09	143.63	145.29	143.63	144.50	135.52	15,429
2023-10-06	142.99	145.88	142.17	144.60	135.62	7,027
2023-10-05	141.96	142.36	140.95	141.60	132.80	11,830
2023-10-04	143.06	148.40	141.99	148.40	138.20	6,927
2023-10-03	143.22	148.40	142.41	148.40	138.20	12,212

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	1.6500 USD
2026-07-06	1.5000 USD
2026-04-06	1.5000 USD
2026-01-06	1.5000 USD
2025-10-06	1.5000 USD
2025-07-02	1.4000 USD
2025-04-04	1.4000 USD
2025-01-06	1.2500 USD
2024-10-04	1.2500 USD
2024-07-05	1.1500 USD
2024-04-04	1.1500 USD
2024-01-04	1.0500 USD
2023-10-05	1.0500 USD
2023-07-05	1.0000 USD
2023-04-05	1.0000 USD
2023-01-05	1.0000 USD
2022-10-05	1.0000 USD
2022-07-05	1.0000 USD
2022-04-05	1.0000 USD
2022-01-05	1.0000 USD
2021-10-05	1.0000 USD
2021-07-02	0.9000 USD
2021-04-05	0.9000 USD
2021-01-05	0.9000 USD
2020-10-05	0.9000 USD
2020-07-02	0.9000 USD
2020-04-03	0.9000 USD
2020-01-03	0.9000 USD
2019-10-03	0.9000 USD
2019-07-03	0.8000 USD
2019-04-04	0.8000 USD
2019-01-03	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.