JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	128.35	128.74	127.16	128.50	118.80	16,009
2023-04-12	129.18	130.33	128.16	128.50	118.80	10,323
2023-04-11	128.13	128.81	127.59	128.30	118.62	715,309
2023-04-06	127.22	127.90	126.86	127.50	117.88	12,971
2023-04-05	126.60	128.09	126.54	127.72	118.08	9,997
2023-04-04	130.50	130.55	127.41	127.72	117.16	18,720
2023-04-03	130.00	131.33	127.72	127.72	117.16	7,185
2023-03-31	129.80	129.94	127.72	127.72	117.16	13,060
2023-03-30	129.98	130.10	127.72	127.72	117.16	9,437
2023-03-29	130.04	130.04	127.72	127.72	117.16	16,645
2023-03-28	128.57	129.28	127.72	127.72	117.16	8,313
2023-03-27	127.12	128.96	126.39	127.72	117.16	20,019
2023-03-24	125.32	125.39	123.18	124.01	113.75	14,424
2023-03-23	127.90	129.48	126.09	128.14	117.54	16,790
2023-03-22	130.55	130.55	128.47	129.50	118.79	1,353,753
2023-03-21	130.77	131.68	130.26	130.90	120.07	23,201
2023-03-20	127.12	129.43	126.07	126.49	116.03	25,818
2023-03-17	127.48	128.24	125.47	126.76	116.28	1,273,747
2023-03-16	129.60	131.90	126.16	130.44	119.65	22,344
2023-03-15	134.60	134.60	126.77	128.01	117.42	46,063
2023-03-14	135.23	135.33	131.32	132.38	121.43	94,086
2023-03-13	131.03	133.85	129.50	132.16	121.23	40,565
2023-03-10	129.80	135.25	127.92	134.66	123.52	36,772
2023-03-09	137.80	137.80	130.15	133.53	122.49	315,352
2023-03-08	138.22	138.62	137.18	138.29	126.85	581,818
2023-03-07	141.78	142.13	137.85	139.81	128.25	14,431
2023-03-06	143.44	143.98	142.74	143.61	131.73	5,351
2023-03-03	141.21	142.79	141.15	142.17	130.41	6,559
2023-03-02	142.43	142.43	139.62	140.49	128.87	5,891
2023-03-01	141.92	143.32	141.91	142.82	131.01	5,404
2023-02-28	142.82	143.25	141.96	142.82	131.01	17,526
2023-02-27	142.31	143.30	141.77	142.59	130.80	13,613
2023-02-24	139.00	141.02	139.00	140.27	128.67	15,538
2023-02-23	138.56	140.12	137.99	138.71	127.24	238,952
2023-02-22	139.00	139.37	138.44	139.35	127.83	12,321
2023-02-21	140.69	141.27	138.93	139.35	127.83	4,359
2023-02-20	141.25	141.25	141.25	141.25	129.57	0
2023-02-17	140.98	141.84	140.12	141.25	129.57	4,775
2023-02-16	143.08	143.36	142.35	142.63	130.83	5,011
2023-02-15	141.48	143.39	141.46	143.27	131.42	3,764
2023-02-14	142.57	143.58	141.72	142.21	130.45	254,626
2023-02-13	141.17	142.52	140.77	142.19	130.43	15,761
2023-02-10	139.80	140.66	138.79	140.43	128.82	6,302
2023-02-09	143.21	143.34	141.10	141.97	130.23	4,604
2023-02-08	142.35	143.91	142.33	143.48	131.61	6,585
2023-02-07	141.29	144.29	141.29	142.35	130.58	15,211
2023-02-06	140.23	141.63	140.09	140.61	128.98	4,286
2023-02-03	138.80	142.29	138.80	140.95	129.29	10,397
2023-02-02	140.17	140.44	138.29	139.80	128.24	32,305
2023-02-01	138.30	140.17	138.21	140.17	128.58	12,508
2023-01-31	139.84	139.88	138.32	138.89	127.40	1,386,047
2023-01-30	139.16	140.03	139.16	140.03	128.45	11,606
2023-01-27	140.57	140.99	139.85	140.17	128.58	8,026
2023-01-26	139.50	139.81	138.69	138.99	127.50	4,267
2023-01-25	138.49	138.49	137.42	137.91	126.50	1,429,206
2023-01-24	136.60	138.99	136.50	138.61	127.15	6,884
2023-01-23	135.17	137.95	134.90	137.17	125.83	45,038
2023-01-20	135.39	135.43	133.80	135.07	123.90	9,889
2023-01-19	135.12	135.81	133.62	134.17	123.07	5,059
2023-01-18	138.88	140.61	137.08	138.31	126.87	5,529

← NewerPage 16 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.