JPMorgan Chase & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	156.78	159.00	156.23	158.50	140.68	9,965
2022-02-09	156.29	157.39	156.03	157.00	139.35	13,336
2022-02-08	153.07	158.43	153.07	157.50	139.80	1,808,281
2022-02-07	153.38	153.66	150.91	152.50	135.36	5,824
2022-02-04	149.62	151.71	148.86	150.50	133.58	6,624
2022-02-03	150.00	153.00	148.37	153.00	135.80	6,227
2022-02-02	151.15	151.15	148.13	150.50	133.58	1,851,383
2022-02-01	148.60	150.56	148.44	150.00	133.14	60,783
2022-01-31	145.64	148.16	144.87	147.00	130.48	5,274
2022-01-28	144.43	145.38	142.27	144.50	128.26	4,346
2022-01-27	149.78	150.11	144.18	149.00	132.25	5,091
2022-01-26	148.79	150.41	147.12	150.00	133.14	715,268
2022-01-25	143.00	144.88	140.86	144.50	128.26	113,779
2022-01-24	145.17	145.17	139.76	142.00	126.04	12,570
2022-01-21	146.50	147.94	145.29	147.50	130.92	276,414
2022-01-20	149.02	151.00	148.16	151.00	134.03	63,085
2022-01-19	151.00	152.23	148.59	152.00	134.91	41,583
2022-01-18	155.45	155.78	150.55	153.50	136.25	50,200
2022-01-17	160.00	160.00	160.00	160.00	142.02	0
2022-01-14	163.70	163.75	157.38	160.00	142.02	78,391
2022-01-13	168.34	171.00	168.30	171.00	151.78	29,413
2022-01-12	168.59	169.54	167.23	169.50	150.45	41,696
2022-01-11	168.31	169.50	166.44	169.50	150.45	8,171
2022-01-10	173.00	173.00	165.59	166.50	147.79	9,052
2022-01-07	166.21	168.00	165.10	168.00	149.12	14,337
2022-01-06	166.30	167.39	164.00	166.50	147.79	5,770
2022-01-05	167.89	168.35	165.79	168.00	149.12	7,635
2022-01-04	164.87	168.43	164.19	167.00	147.34	25,468
2022-01-03	159.89	162.60	159.68	161.96	142.89	6,986
2021-12-31	158.89	159.00	158.05	159.00	140.28	217
2021-12-30	159.39	160.20	158.63	159.00	140.28	3,523
2021-12-29	158.64	159.57	158.23	159.50	140.72	2,859,752
2021-12-28	158.36	160.05	158.14	158.95	140.24	8,384
2021-12-27	157.26	158.08	156.50	157.81	139.23	1,018,484
2021-12-24	159.00	159.00	159.00	159.00	140.28	0
2021-12-23	157.61	159.08	157.45	159.00	140.28	5,454
2021-12-22	155.75	157.00	155.45	157.00	138.52	6,100
2021-12-21	155.30	158.00	155.10	158.00	139.40	280,865
2021-12-20	154.52	154.90	151.94	153.50	135.43	10,240
2021-12-17	159.23	159.48	155.36	157.50	138.96	6,859
2021-12-16	158.03	161.79	158.03	161.50	142.49	8,996
2021-12-15	159.73	160.10	157.41	159.00	140.28	4,788
2021-12-14	157.98	160.81	157.92	160.00	141.17	6,546
2021-12-13	159.57	159.64	157.27	158.50	139.84	15,064
2021-12-10	161.38	162.50	159.52	162.50	143.37	11,894
2021-12-09	159.86	160.64	158.72	160.00	141.17	17,998
2021-12-08	163.39	163.39	160.30	162.00	142.93	6,496
2021-12-07	161.35	163.30	161.35	163.00	143.81	9,800
2021-12-06	161.00	162.50	159.96	162.50	143.37	9,780
2021-12-03	161.60	161.80	157.98	161.50	142.49	4,989
2021-12-02	159.84	162.89	159.26	161.50	142.49	7,472
2021-12-01	161.05	163.07	159.95	163.00	143.81	7,912
2021-11-30	159.31	162.00	158.38	162.00	142.93	13,940
2021-11-29	163.31	164.76	159.83	162.50	143.37	4,450
2021-11-26	162.47	162.47	158.85	161.50	142.49	24,077
2021-11-25	169.00	169.00	169.00	169.00	149.11	0
2021-11-24	168.55	169.37	166.53	169.00	149.11	8,464
2021-11-23	164.35	168.37	164.35	167.50	147.78	1,167,017
2021-11-22	164.43	165.75	163.39	165.50	146.02	6,861
2021-11-19	161.48	162.03	159.48	161.50	142.49	20,653

← NewerPage 21 of 22 · 1,282 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.