Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	185.70	186.44	185.10	185.29	174.94	6,311,800
2024-02-29	185.66	186.43	183.85	186.06	175.67	9,643,000
2024-02-28	183.43	185.20	182.96	184.38	174.08	6,131,600
2024-02-27	183.31	183.54	182.24	183.45	173.20	5,717,100
2024-02-26	183.75	184.46	182.48	183.36	173.12	7,145,400
2024-02-23	183.81	185.20	183.19	183.99	173.71	7,105,800
2024-02-22	181.82	183.42	181.24	183.07	172.84	9,296,500
2024-02-21	179.95	180.99	178.52	180.90	170.80	7,024,000
2024-02-20	179.19	180.46	178.41	179.73	169.69	9,668,000
2024-02-16	179.61	179.98	178.16	179.03	169.03	8,152,600
2024-02-15	176.15	180.21	176.15	179.87	169.82	8,723,400
2024-02-14	175.07	176.10	174.42	176.03	166.20	7,056,700
2024-02-13	175.32	176.23	172.62	174.26	164.53	8,397,600
2024-02-12	174.78	176.81	173.70	175.79	165.97	8,539,300
2024-02-09	175.00	175.10	173.67	175.01	165.23	6,296,700
2024-02-08	175.00	175.31	173.57	174.80	165.04	6,060,300
2024-02-07	175.69	175.87	173.96	175.43	165.63	7,225,500
2024-02-06	174.61	175.87	173.76	175.10	165.32	6,764,800
2024-02-05	173.86	175.09	172.92	174.50	164.75	7,820,200
2024-02-02	173.30	175.82	173.26	174.73	164.97	8,607,600
2024-02-01	173.64	174.84	171.43	173.73	164.03	9,354,800
2024-01-31	176.20	178.30	174.34	174.36	164.62	11,521,800
2024-01-30	172.83	176.76	172.83	176.27	166.42	10,822,100
2024-01-29	172.24	172.84	171.30	172.73	163.08	6,971,200
2024-01-26	172.61	173.06	171.78	172.28	162.66	7,443,000
2024-01-25	172.31	172.99	170.91	172.94	163.28	8,873,500
2024-01-24	169.36	171.01	168.86	170.50	160.98	9,967,100
2024-01-23	169.67	169.75	168.44	168.99	159.55	8,360,800
2024-01-22	170.46	171.98	169.71	170.11	160.61	12,837,500
2024-01-19	167.55	170.57	167.08	170.31	160.80	13,115,700
2024-01-18	167.12	167.53	165.24	167.42	158.07	9,382,300
2024-01-17	167.34	169.07	166.49	167.09	157.76	11,107,500
2024-01-16	164.87	168.09	164.30	167.99	158.61	17,206,400
2024-01-12	173.80	176.31	168.90	169.05	159.61	19,436,500
2024-01-11	170.33	170.36	168.64	170.30	160.79	11,919,500
2024-01-10	170.00	171.08	168.95	171.02	161.47	9,670,200
2024-01-09	171.62	171.79	170.10	170.66	161.13	9,923,600
2024-01-08	172.02	172.36	169.49	172.02	162.41	11,229,900
2024-01-05	171.47	173.38	171.47	172.27	162.65	10,066,000
2024-01-04	170.64	173.35	170.54	171.41	161.84	11,972,500
2024-01-03	171.86	172.04	170.37	171.33	160.77	9,852,300
2024-01-02	169.09	172.17	168.91	172.08	161.47	9,977,400
2023-12-29	170.00	170.69	169.63	170.10	159.61	6,435,100
2023-12-28	169.35	170.66	169.00	170.30	159.80	6,320,100
2023-12-27	167.84	169.47	167.58	169.40	158.96	6,428,600
2023-12-26	167.46	168.77	167.18	168.39	158.01	4,683,600
2023-12-22	167.50	168.23	167.23	167.40	157.08	6,576,300
2023-12-21	166.84	168.09	165.68	167.50	157.18	7,601,700
2023-12-20	167.99	169.41	166.45	166.55	156.28	10,734,700
2023-12-19	166.00	168.47	165.55	168.45	158.07	10,345,700
2023-12-18	165.92	167.13	165.63	166.23	155.98	8,469,600
2023-12-15	163.08	165.28	162.39	165.23	155.05	20,309,300
2023-12-14	161.83	164.84	161.71	163.99	153.88	13,643,000
2023-12-13	160.52	162.03	159.77	161.06	151.13	12,379,100
2023-12-12	159.23	160.65	158.88	160.52	150.63	10,223,000
2023-12-11	158.52	159.30	158.15	159.10	149.29	8,093,900
2023-12-08	157.26	158.78	156.98	158.52	148.75	7,369,400
2023-12-07	156.69	157.31	156.15	156.79	147.13	8,130,900
2023-12-06	158.84	159.22	156.00	156.31	146.67	9,366,000
2023-12-05	157.26	158.50	156.97	157.97	148.23	9,135,600

← NewerPage 12 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-06-12	3:2
1998-06-15	2:1

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
2025-07-03	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.