JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	144.93	148.40	142.63	148.40	138.20	9,249
2023-09-29	148.73	148.73	145.55	148.40	138.20	20,327
2023-09-28	146.32	148.76	146.20	148.40	138.20	18,034
2023-09-27	144.86	146.01	144.55	146.00	135.96	4,206
2023-09-26	144.78	145.77	144.29	144.90	134.94	12,495
2023-09-25	145.37	145.76	143.76	144.60	134.66	21,967
2023-09-22	147.27	147.45	145.28	146.70	136.61	58,161
2023-09-21	147.51	148.86	146.66	147.70	137.55	166,134
2023-09-20	149.64	150.22	148.78	149.80	139.50	9,252
2023-09-19	149.12	149.63	147.28	148.50	138.29	1,722,142
2023-09-18	145.85	149.01	145.85	148.50	138.29	6,216
2023-09-15	148.75	149.70	148.52	149.70	139.41	13,235
2023-09-14	147.93	149.85	147.56	149.40	139.13	23,665
2023-09-13	147.25	147.70	146.50	147.00	136.89	17,465
2023-09-12	144.73	147.30	144.22	145.70	135.68	37,356
2023-09-11	144.79	144.98	143.81	144.30	134.38	15,208
2023-09-08	143.39	144.08	142.66	143.80	133.91	7,392
2023-09-07	143.96	145.22	143.86	144.70	134.75	8,078
2023-09-06	144.77	145.48	144.15	144.90	134.94	40,310
2023-09-05	147.15	148.19	145.01	145.60	135.59	7,789
2023-09-04	147.20	147.20	147.20	147.20	137.08	0
2023-09-01	146.14	148.03	145.87	147.20	137.08	8,860
2023-08-31	147.00	148.34	146.53	147.00	136.89	6,710
2023-08-30	148.75	149.05	147.30	147.90	137.73	9,654
2023-08-29	147.66	148.82	147.39	148.20	138.01	9,107
2023-08-28	147.70	148.57	147.40	147.65	137.50	4,017
2023-08-25	147.23	148.45	146.10	147.10	136.99	34,137
2023-08-24	147.49	149.34	147.14	147.80	137.64	6,803
2023-08-23	146.40	147.51	145.50	146.60	136.52	9,814
2023-08-22	149.41	149.47	146.34	146.90	136.80	11,955
2023-08-21	147.65	149.65	147.65	149.10	138.85	153,610
2023-08-18	147.52	149.46	147.50	149.10	138.85	5,212
2023-08-17	151.00	151.22	148.92	149.60	139.31	7,198
2023-08-16	150.47	150.89	150.10	150.80	140.43	3,933
2023-08-15	152.97	153.07	150.27	151.00	140.62	29,819
2023-08-14	153.45	154.81	152.95	154.60	143.97	20,132
2023-08-11	153.08	154.34	152.78	154.10	143.51	8,466
2023-08-10	154.38	155.41	153.14	154.30	143.69	7,762
2023-08-09	155.38	155.43	153.64	154.10	143.51	5,300
2023-08-08	154.30	156.76	152.67	153.70	143.13	225,497
2023-08-07	156.87	157.67	156.60	157.20	146.39	9,429
2023-08-04	156.64	157.76	156.40	157.50	146.67	8,647
2023-08-03	155.00	156.85	154.44	156.30	145.55	9,892
2023-08-02	155.14	155.61	153.99	154.30	143.69	18,489
2023-08-01	157.43	157.96	156.24	156.50	145.74	336,538
2023-07-31	157.18	159.27	157.18	157.90	147.04	331,562
2023-07-28	156.02	157.60	156.02	157.60	146.76	1,351,505
2023-07-27	157.54	158.64	156.41	157.80	146.95	15,820
2023-07-26	156.71	157.45	156.29	157.00	146.21	5,243
2023-07-25	155.05	158.00	155.05	156.70	145.93	2,580,485
2023-07-24	155.05	158.78	154.85	157.50	146.67	14,811
2023-07-21	155.69	156.00	154.79	155.40	144.72	17,807
2023-07-20	154.53	156.55	154.53	156.00	145.27	12,529
2023-07-19	152.55	155.02	152.20	152.20	141.74	11,426
2023-07-18	153.47	154.40	152.20	152.20	141.74	13,112
2023-07-17	151.55	153.54	150.42	152.20	141.74	892,816
2023-07-14	149.80	152.82	148.44	148.80	138.57	62,557
2023-07-13	148.72	149.23	148.00	148.60	138.38	37,184
2023-07-12	147.68	149.74	147.45	149.40	139.13	15,618
2023-07-11	146.42	147.42	145.81	147.30	137.17	14,573

← NewerPage 14 of 22 · 1,281 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.