JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	115.04	121.60	115.04	119.06	108.39	8,243
2022-10-20	117.60	118.42	116.09	117.29	106.78	1,652
2022-10-19	117.87	118.72	115.92	117.58	107.04	5,896
2022-10-18	119.66	120.00	115.86	117.57	107.03	1,877,145
2022-10-17	111.19	116.87	111.19	115.26	104.93	77,321
2022-10-14	111.32	115.14	110.80	113.28	103.13	131,856
2022-10-13	101.92	109.90	101.92	107.28	97.666	25,435
2022-10-12	101.65	104.68	101.46	103.96	94.643	85,678
2022-10-11	104.35	106.10	102.49	106.10	96.591	12,410
2022-10-10	106.92	107.19	104.61	106.10	96.591	10,573
2022-10-07	107.38	107.52	105.72	106.50	96.956	11,374
2022-10-06	109.46	109.89	108.32	109.37	99.568	6,045
2022-10-05	109.93	110.79	108.89	109.50	99.687	5,663
2022-10-04	110.32	112.90	107.85	107.85	97.274	11,686
2022-10-03	105.70	107.85	104.77	107.85	97.274	8,471
2022-09-30	106.20	107.85	105.40	107.85	97.274	4,435
2022-09-29	106.94	107.85	104.44	107.85	97.274	5,234
2022-09-28	105.88	108.39	105.72	107.85	97.274	7,946
2022-09-27	106.79	108.10	104.80	105.98	95.588	110,749
2022-09-26	108.00	109.34	106.10	106.90	96.416	7,368
2022-09-23	110.07	110.20	107.30	108.13	97.527	10,107
2022-09-22	112.49	113.38	111.14	111.69	100.74	59,018
2022-09-21	116.26	116.26	113.98	115.65	104.31	11,071
2022-09-20	117.41	117.47	114.67	116.56	105.13	7,761
2022-09-19	116.00	118.43	115.98	116.99	105.52	155,865
2022-09-16	116.79	117.39	115.55	116.36	104.95	5,737
2022-09-15	116.05	119.28	115.86	118.11	106.53	5,186
2022-09-14	116.70	117.68	115.18	116.35	104.94	3,100
2022-09-13	118.15	118.52	116.54	117.59	106.06	17,772
2022-09-12	120.62	121.47	119.03	119.03	107.36	6,966
2022-09-09	119.26	120.04	118.84	119.03	107.36	12,800
2022-09-08	115.06	118.72	114.97	118.10	106.52	6,406
2022-09-07	113.00	115.98	112.81	113.18	102.08	4,094
2022-09-06	114.46	114.75	112.12	113.18	102.08	2,535
2022-09-05	116.83	116.83	116.83	116.83	105.37	0
2022-09-02	115.88	117.39	114.60	116.83	105.37	7,666
2022-09-01	113.18	114.01	112.06	113.10	102.01	3,967
2022-08-31	114.65	114.82	113.50	114.11	102.92	7,022
2022-08-30	114.62	115.45	113.40	114.45	103.23	7,064
2022-08-29	114.03	114.71	113.56	114.55	103.32	17,637
2022-08-26	119.27	119.99	115.27	116.72	105.27	5,608
2022-08-25	116.28	118.27	115.80	117.70	106.16	4,908
2022-08-24	115.21	116.39	114.50	116.25	104.85	1,820
2022-08-23	116.59	117.27	115.46	115.80	104.44	4,717
2022-08-22	116.78	116.94	115.56	116.60	105.17	4,238
2022-08-19	120.60	120.76	118.27	118.84	107.19	10,290
2022-08-18	122.19	122.42	120.56	121.17	109.29	9,783
2022-08-17	121.98	122.78	121.73	122.43	110.42	5,212
2022-08-16	122.01	124.13	121.87	123.17	111.09	6,875
2022-08-15	120.85	122.61	120.65	121.28	109.39	7,475
2022-08-12	120.70	121.64	119.51	121.09	109.22	632,666
2022-08-11	119.99	121.10	118.25	118.25	106.65	35,386
2022-08-10	117.88	119.31	117.73	118.25	106.65	15,117
2022-08-09	114.75	115.86	114.49	115.16	103.87	11,382
2022-08-08	116.32	116.55	114.87	115.68	104.34	46,930
2022-08-05	112.31	116.18	112.20	114.87	103.61	12,838
2022-08-04	112.89	113.00	111.41	112.01	101.03	11,073
2022-08-03	113.43	113.71	111.79	112.79	101.73	5,562
2022-08-02	113.92	114.31	112.68	113.93	102.76	200,204
2022-08-01	114.50	115.37	113.12	115.37	104.06	3,870

← NewerPage 18 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.