JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	116.28	116.42	114.86	115.37	104.06	2,040
2022-07-28	115.02	115.97	113.61	114.79	103.53	3,787
2022-07-27	114.12	114.32	113.51	114.01	102.83	3,993
2022-07-26	114.91	115.55	113.46	113.91	102.74	713
2022-07-25	115.80	116.46	115.05	115.82	104.46	7,702
2022-07-22	115.24	116.22	113.88	114.89	103.62	3,881
2022-07-21	114.30	115.51	113.38	113.89	102.72	3,768
2022-07-20	114.10	114.66	113.50	114.25	103.05	2,735
2022-07-19	113.16	114.82	113.10	114.04	102.86	3,990
2022-07-18	114.77	115.83	111.89	112.65	101.60	7,144
2022-07-15	111.46	113.23	107.79	111.62	100.67	10,875
2022-07-14	107.74	107.97	106.07	107.43	96.895	30,275
2022-07-13	111.40	112.42	110.43	111.22	100.31	2,404
2022-07-12	112.58	115.07	112.58	114.82	103.56	537,842
2022-07-11	113.40	114.08	112.67	113.12	102.03	12,050
2022-07-08	115.16	115.34	113.66	114.90	103.63	3,176
2022-07-07	113.55	114.78	113.50	114.24	103.04	4,016
2022-07-06	111.84	112.62	111.11	111.20	100.30	734,548
2022-07-05	110.91	111.48	109.38	110.07	99.277	10,815
2022-07-04	116.65	116.65	116.65	116.65	104.31	0
2022-07-01	112.31	116.65	111.24	116.65	104.31	2,454
2022-06-30	113.16	116.65	110.95	116.65	104.31	6,227
2022-06-29	115.82	116.65	114.82	116.65	104.31	445,000
2022-06-28	117.47	119.20	116.22	116.65	104.31	5,753
2022-06-27	117.32	118.25	115.71	116.79	104.43	248,987
2022-06-24	112.93	117.68	112.93	116.79	104.43	4,800
2022-06-23	114.88	114.91	111.61	113.32	101.33	6,234
2022-06-22	114.72	116.10	114.40	115.65	103.42	4,091
2022-06-21	116.17	116.99	115.11	115.36	103.16	6,321
2022-06-20	113.00	113.00	113.00	113.00	101.05	0
2022-06-17	113.26	114.49	112.36	113.00	101.05	4,423
2022-06-16	113.86	113.97	111.97	113.05	101.09	5,038
2022-06-15	114.06	116.20	114.06	114.66	102.53	6,987
2022-06-14	115.55	117.27	113.99	115.41	103.20	4,566
2022-06-13	116.95	117.88	115.42	117.88	105.41	4,041
2022-06-10	122.39	126.35	119.39	126.35	112.98	7,241
2022-06-09	127.94	127.98	126.21	126.35	112.98	1,958
2022-06-08	129.00	129.33	127.00	129.05	115.40	1,422
2022-06-07	128.72	129.95	128.66	129.53	115.83	1,894
2022-06-06	132.70	132.70	129.87	130.42	116.62	9,149
2022-06-03	132.00	132.00	130.27	130.98	117.12	52,828
2022-06-02	129.90	131.21	128.78	131.11	117.24	434
2022-06-01	132.23	132.87	128.86	129.78	116.05	598,738
2022-05-31	130.15	132.53	129.82	131.50	117.59	12,757
2022-05-30	130.62	130.62	130.62	130.62	116.80	0
2022-05-27	130.48	130.77	129.30	130.62	116.80	8,755
2022-05-26	128.53	130.08	128.21	129.47	115.77	12,364
2022-05-25	126.23	126.65	123.97	123.97	110.85	4,433
2022-05-24	124.44	127.43	123.45	123.97	110.85	18,521
2022-05-23	120.49	126.56	120.49	124.43	111.27	46,475
2022-05-20	119.47	119.68	115.16	117.17	104.77	10,571
2022-05-19	118.19	119.41	117.64	118.24	105.73	8,113
2022-05-18	121.43	121.78	120.09	120.56	107.81	4,614
2022-05-17	121.27	122.87	120.81	121.44	108.59	4,701
2022-05-16	118.54	119.25	117.31	118.08	105.59	6,048
2022-05-13	119.61	120.03	118.15	119.61	106.96	7,878
2022-05-12	118.24	118.24	115.65	117.39	104.97	12,930
2022-05-11	119.52	122.72	118.76	121.34	108.50	9,537
2022-05-10	123.60	123.62	117.76	119.35	106.72	11,725
2022-05-09	122.47	122.88	120.64	120.96	108.16	18,051

← NewerPage 19 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.