Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0Q1F.LSE stock page

JPMorgan Chase & Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-17141.20141.28139.24139.85128.2845,915
2023-01-16141.09141.09141.09141.09129.420
2023-01-13134.34143.20134.34141.09129.4231,820
2023-01-12139.63140.82139.28140.09128.502,403,131
2023-01-11138.85139.70138.04138.51127.067,770
2023-01-10137.87138.68137.43138.28126.846,165
2023-01-09138.84138.85137.10138.55127.092,779
2023-01-06136.11137.75134.63137.09125.754,775
2023-01-05135.29135.66133.70134.21123.117,690
2023-01-04136.12137.60132.57132.57120.692,514
2023-01-03135.12136.68132.57132.57120.699,548
2022-12-30132.82134.20132.57132.57120.692,594
2022-12-29132.90133.14132.43132.57120.692,667
2022-12-28132.11132.85131.08131.91120.092,243
2022-12-27131.58132.15130.61131.68119.881,554
2022-12-23131.00131.04129.75130.99119.253,484
2022-12-22131.19131.30128.55129.54117.932,975
2022-12-21130.69132.80130.69132.60120.724,465,326
2022-12-20130.97132.02130.31130.67118.9612,104
2022-12-19129.29131.09129.29130.14118.481,533,285
2022-12-16129.04129.78128.69129.11117.548,012
2022-12-15131.36131.55129.17130.45118.764,135
2022-12-14134.08135.62133.78134.91122.8230,700
2022-12-13136.26136.65133.15134.31122.27987,374
2022-12-12132.35133.52131.64133.51121.5411,643
2022-12-09132.23133.69132.23133.51121.5411,901
2022-12-08131.50132.88131.50132.11120.2733,874
2022-12-07130.54133.04130.54131.31119.546,156
2022-12-06132.21135.02130.15131.31119.5424,435
2022-12-05134.31134.36130.73132.24120.395,525
2022-12-02134.46134.74133.37133.51121.543,307
2022-12-01138.25138.37135.62135.91123.7315,268
2022-11-30134.10136.01133.23134.10122.088,122
2022-11-29134.68136.21134.59135.30123.177,036
2022-11-28136.15136.71134.25135.30123.1715,435
2022-11-25136.57137.04136.06136.85124.5934,370
2022-11-24135.77135.77135.77135.77123.600
2022-11-23134.90136.21134.89135.77123.605,447
2022-11-22134.10134.63133.05134.10122.0871,893
2022-11-21133.74134.51133.00133.19121.253,248
2022-11-18134.45134.64132.35133.19121.255,835
2022-11-17132.34132.77131.31132.32120.4616,127
2022-11-16132.48133.51132.32132.65120.763,017
2022-11-15135.20135.47131.62133.93121.938,888
2022-11-14134.64135.54134.34135.05122.9586,778
2022-11-11135.54136.14133.91134.04122.039,051
2022-11-10132.20134.98132.20133.95121.9521,008
2022-11-09131.32131.33129.45130.46118.775,077
2022-11-08131.24131.81130.48131.31119.545,058
2022-11-07131.30132.19130.60131.01119.2713,398
2022-11-04129.61130.64128.76129.74118.1121,240
2022-11-03126.23128.07125.91127.12115.7311,528
2022-11-02127.49130.05126.95127.79116.344,271
2022-11-01126.87128.16126.52126.95115.577,438
2022-10-31125.66127.27125.59126.63115.284,222
2022-10-28125.46125.74124.13124.49113.334,395
2022-10-27125.60126.14124.82125.04113.833,335
2022-10-26122.70125.07122.70124.96113.762,087,948
2022-10-25121.66123.18121.16123.01111.99828,473
2022-10-24122.09122.81121.38121.49110.6014,322
← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-061.6500 USD
2026-07-061.5000 USD
2026-04-061.5000 USD
2026-01-061.5000 USD
2025-10-061.5000 USD
2025-07-021.4000 USD
2025-04-041.4000 USD
2025-01-061.2500 USD
2024-10-041.2500 USD
2024-07-051.1500 USD
2024-04-041.1500 USD
2024-01-041.0500 USD
2023-10-051.0500 USD
2023-07-051.0000 USD
2023-04-051.0000 USD
2023-01-051.0000 USD
2022-10-051.0000 USD
2022-07-051.0000 USD
2022-04-051.0000 USD
2022-01-051.0000 USD
2021-10-051.0000 USD
2021-07-020.9000 USD
2021-04-050.9000 USD
2021-01-050.9000 USD
2020-10-050.9000 USD
2020-07-020.9000 USD
2020-04-030.9000 USD
2020-01-030.9000 USD
2019-10-030.9000 USD
2019-07-030.8000 USD
2019-04-040.8000 USD
2019-01-030.8000 USD

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