JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	144.50	145.92	144.50	145.40	135.40	10,723
2023-07-07	144.00	145.76	143.21	144.80	134.84	98,476
2023-07-06	142.20	143.33	141.51	142.20	132.42	12,189
2023-07-05	144.83	145.43	144.48	145.20	135.22	22,018
2023-07-04	138.80	138.80	138.80	138.80	128.33	0
2023-07-03	146.56	147.48	138.80	138.80	128.33	29,858
2023-06-30	144.75	145.83	138.80	138.80	128.33	31,721
2023-06-29	140.06	143.23	138.80	138.80	128.33	30,266
2023-06-28	139.16	139.17	138.09	138.80	128.33	4,073
2023-06-27	139.29	139.77	138.66	139.00	128.51	1,265,906
2023-06-26	139.02	139.96	137.78	138.20	127.77	3,149
2023-06-23	138.41	139.09	137.64	138.90	128.42	4,110
2023-06-22	142.31	142.45	139.69	140.10	129.53	11,035
2023-06-21	142.85	143.98	141.80	143.70	132.86	14,877
2023-06-20	142.80	143.00	141.09	142.00	131.28	10,892
2023-06-19	143.50	143.50	143.50	143.50	132.67	0
2023-06-16	143.18	143.83	142.68	143.50	132.67	8,825
2023-06-15	140.52	142.50	140.20	142.30	131.56	9,411
2023-06-14	142.95	143.59	140.80	142.30	131.56	13,115
2023-06-13	140.52	142.85	140.21	142.50	131.75	18,250
2023-06-12	141.00	141.31	139.86	141.10	130.45	8,993
2023-06-09	140.31	141.68	140.31	141.10	130.45	9,591
2023-06-08	140.67	140.84	139.53	139.90	129.34	7,146
2023-06-07	139.94	140.69	138.83	139.90	129.34	10,510
2023-06-06	138.70	141.10	138.52	141.10	130.45	8,967
2023-06-05	138.00	140.17	138.00	138.50	128.05	11,089
2023-06-02	136.51	141.29	136.51	141.20	130.54	31,810
2023-06-01	136.38	138.16	135.71	135.90	125.64	601,154
2023-05-31	136.50	136.74	134.46	134.60	124.44	18,977
2023-05-30	136.94	137.65	135.40	135.40	125.18	685,625
2023-05-26	136.00	137.41	135.70	136.70	126.38	6,413
2023-05-25	134.81	136.07	134.68	135.20	125.00	2,465
2023-05-24	135.48	136.15	135.15	135.70	125.46	8,832
2023-05-23	137.48	138.97	137.26	138.00	127.59	8,669
2023-05-22	140.77	141.34	137.68	138.80	128.33	11,699
2023-05-19	139.90	140.44	138.36	138.90	128.42	11,200
2023-05-18	138.27	139.10	137.81	138.30	127.86	3,628
2023-05-17	134.32	138.56	134.32	136.90	126.57	52,269
2023-05-16	135.19	135.70	134.03	134.70	124.54	35,343
2023-05-15	134.26	135.62	134.05	134.90	124.72	679,268
2023-05-12	136.93	136.97	133.39	134.30	124.17	164,861
2023-05-11	135.40	136.77	134.97	136.40	126.11	4,775
2023-05-10	137.93	138.06	135.08	136.10	125.83	43,160
2023-05-09	137.63	137.63	135.40	136.00	125.74	699,462
2023-05-08	137.58	137.89	136.57	137.03	126.69	14,799
2023-05-05	136.57	137.86	135.91	136.60	126.29	25,044
2023-05-04	134.46	135.35	131.89	132.90	122.87	29,297
2023-05-03	138.44	138.60	137.22	137.40	127.03	32,588
2023-05-02	141.40	142.34	138.52	138.60	128.14	1,852,184
2023-04-28	136.56	138.12	135.70	137.80	127.40	9,044
2023-04-27	135.99	137.64	135.92	137.20	126.85	4,072
2023-04-26	137.39	137.70	135.14	136.20	125.92	8,067
2023-04-25	139.71	139.78	137.79	139.30	128.79	14,214
2023-04-24	140.45	141.04	140.11	140.40	129.81	10,262
2023-04-21	139.69	140.72	138.78	139.90	129.34	276,483
2023-04-20	140.27	141.40	140.21	140.50	129.90	6,722
2023-04-19	141.19	141.46	140.45	141.00	130.36	450,632
2023-04-18	140.26	141.70	139.18	140.40	129.81	25,941
2023-04-17	140.00	140.00	137.75	138.60	128.14	43,052
2023-04-14	135.06	139.11	135.00	138.30	127.86	75,534

← NewerPage 15 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.