JPMorgan Chase & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 123.80 | 123.80 | 121.32 | 123.06 | 110.04 | 20,284 |
| 2022-05-05 | 123.40 | 127.10 | 122.50 | 125.83 | 112.52 | 460,551 |
| 2022-05-04 | 123.03 | 124.92 | 122.80 | 123.83 | 110.73 | 347,886 |
| 2022-05-03 | 121.74 | 124.16 | 120.99 | 123.50 | 110.43 | 6,877 |
| 2022-05-02 | 120.38 | 120.38 | 118.21 | 118.84 | 106.27 | 5,859 |
| 2022-04-29 | 123.05 | 123.55 | 120.79 | 122.37 | 109.42 | 1,461 |
| 2022-04-28 | 122.81 | 123.22 | 121.21 | 121.97 | 109.07 | 3,879 |
| 2022-04-27 | 122.10 | 123.18 | 121.84 | 122.54 | 109.58 | 19,272 |
| 2022-04-26 | 124.93 | 126.19 | 122.99 | 124.13 | 111.00 | 1,746 |
| 2022-04-25 | 126.18 | 126.18 | 123.15 | 123.68 | 110.60 | 7,056 |
| 2022-04-22 | 130.28 | 130.28 | 127.46 | 128.68 | 115.07 | 4,385 |
| 2022-04-21 | 132.58 | 132.74 | 131.25 | 132.14 | 118.16 | 2,504 |
| 2022-04-20 | 132.58 | 133.45 | 131.12 | 133.07 | 118.99 | 513,001 |
| 2022-04-19 | 128.45 | 131.16 | 128.23 | 131.00 | 117.14 | 9,011 |
| 2022-04-14 | 127.59 | 127.61 | 125.03 | 127.13 | 113.68 | 4,926 |
| 2022-04-13 | 130.60 | 130.60 | 126.04 | 128.38 | 114.80 | 23,910 |
| 2022-04-12 | 132.13 | 134.44 | 131.27 | 133.39 | 119.28 | 33,348 |
| 2022-04-11 | 133.00 | 134.85 | 132.77 | 133.56 | 119.43 | 2,917 |
| 2022-04-08 | 131.09 | 133.56 | 131.09 | 133.05 | 118.97 | 1,337,192 |
| 2022-04-07 | 131.27 | 131.49 | 128.75 | 129.04 | 115.39 | 3,584 |
| 2022-04-06 | 131.86 | 132.73 | 131.10 | 131.64 | 117.71 | 4,683 |
| 2022-04-05 | 134.11 | 135.12 | 133.60 | 134.38 | 120.16 | 4,888 |
| 2022-04-04 | 134.16 | 136.83 | 132.92 | 135.29 | 120.08 | 6,888 |
| 2022-04-01 | 137.38 | 137.67 | 133.96 | 137.00 | 121.60 | 7,498 |
| 2022-03-31 | 147.00 | 147.00 | 137.78 | 139.00 | 123.38 | 7,613 |
| 2022-03-30 | 148.00 | 148.00 | 140.08 | 140.50 | 124.71 | 8,433 |
| 2022-03-29 | 140.87 | 145.50 | 140.34 | 145.50 | 129.15 | 918,718 |
| 2022-03-28 | 141.00 | 141.50 | 137.93 | 141.50 | 125.60 | 5,120 |
| 2022-03-25 | 141.09 | 143.05 | 141.09 | 142.50 | 126.48 | 4,123 |
| 2022-03-24 | 145.00 | 145.00 | 139.28 | 140.00 | 124.26 | 2,026 |
| 2022-03-23 | 140.83 | 142.00 | 139.26 | 142.00 | 126.04 | 7,057 |
| 2022-03-22 | 142.30 | 144.50 | 141.99 | 144.50 | 128.26 | 5,605 |
| 2022-03-21 | 140.10 | 140.50 | 138.93 | 140.50 | 124.71 | 4,260 |
| 2022-03-18 | 139.92 | 140.79 | 138.55 | 139.50 | 123.82 | 1,058,135 |
| 2022-03-17 | 136.74 | 140.00 | 136.36 | 140.00 | 124.26 | 4,609 |
| 2022-03-16 | 134.20 | 137.93 | 134.20 | 137.50 | 122.04 | 28,341 |
| 2022-03-15 | 131.76 | 133.34 | 130.99 | 132.50 | 117.61 | 8,723 |
| 2022-03-14 | 130.22 | 132.91 | 129.32 | 132.50 | 117.61 | 9,222 |
| 2022-03-11 | 132.87 | 133.95 | 128.50 | 133.50 | 118.49 | 2,098 |
| 2022-03-10 | 131.26 | 133.50 | 130.58 | 133.50 | 118.49 | 4,998 |
| 2022-03-09 | 133.00 | 135.13 | 132.62 | 134.50 | 119.38 | 17,847 |
| 2022-03-08 | 130.04 | 131.78 | 127.34 | 128.00 | 113.61 | 6,143 |
| 2022-03-07 | 132.29 | 132.69 | 129.35 | 131.50 | 116.72 | 10,985 |
| 2022-03-04 | 135.34 | 135.42 | 132.69 | 133.00 | 118.05 | 14,318 |
| 2022-03-03 | 139.90 | 140.78 | 137.28 | 139.50 | 123.82 | 6,449 |
| 2022-03-02 | 137.25 | 140.50 | 136.71 | 140.50 | 124.71 | 7,212 |
| 2022-03-01 | 141.80 | 141.80 | 133.66 | 136.50 | 121.16 | 334,719 |
| 2022-02-28 | 143.70 | 145.03 | 141.81 | 145.00 | 128.70 | 11,035 |
| 2022-02-25 | 145.33 | 150.10 | 144.55 | 148.50 | 131.81 | 305,172 |
| 2022-02-24 | 142.71 | 143.32 | 139.94 | 142.50 | 126.48 | 47,648 |
| 2022-02-23 | 153.15 | 153.15 | 149.40 | 152.50 | 135.36 | 10,114 |
| 2022-02-22 | 150.53 | 153.06 | 150.53 | 153.00 | 135.80 | 3,842 |
| 2022-02-21 | 153.50 | 153.50 | 153.50 | 153.50 | 136.25 | 0 |
| 2022-02-18 | 152.23 | 153.87 | 151.15 | 153.50 | 136.25 | 5,073 |
| 2022-02-17 | 152.78 | 154.00 | 151.49 | 154.00 | 136.69 | 14,998 |
| 2022-02-16 | 153.76 | 156.05 | 153.74 | 156.00 | 138.47 | 2,708 |
| 2022-02-15 | 152.58 | 155.93 | 152.58 | 155.50 | 138.02 | 8,938 |
| 2022-02-14 | 151.15 | 153.63 | 150.37 | 152.50 | 135.36 | 27,552 |
| 2022-02-11 | 155.13 | 158.07 | 153.52 | 158.00 | 140.24 | 11,752 |
| 2022-02-10 | 156.78 | 159.00 | 156.23 | 158.50 | 140.68 | 9,965 |
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.