Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	156.02	158.05	155.88	157.99	148.25	9,607,500
2023-12-01	155.82	157.86	155.82	156.84	147.17	8,916,000
2023-11-30	154.91	156.13	154.38	156.08	146.46	9,869,800
2023-11-29	154.17	155.63	154.00	154.32	144.81	9,126,100
2023-11-28	153.22	153.87	152.72	153.54	144.08	6,582,700
2023-11-27	153.43	153.53	152.71	153.19	143.75	6,259,100
2023-11-24	153.59	154.44	153.28	153.54	144.08	3,496,900
2023-11-22	153.41	153.88	152.90	153.33	143.88	5,174,500
2023-11-21	153.20	153.63	152.57	152.97	143.54	7,083,500
2023-11-20	152.08	153.75	151.92	153.29	143.84	7,019,000
2023-11-17	152.20	152.86	151.54	152.82	143.40	7,812,400
2023-11-16	150.09	151.53	150.09	151.45	142.11	8,126,200
2023-11-15	148.46	150.16	148.46	149.74	140.51	8,365,300
2023-11-14	146.68	149.25	146.52	148.44	139.29	9,927,700
2023-11-13	145.70	146.25	145.16	145.78	136.79	6,676,300
2023-11-10	144.94	146.48	144.08	146.43	137.40	7,983,300
2023-11-09	145.44	145.65	143.70	144.29	135.40	7,992,500
2023-11-08	144.11	144.84	143.62	144.72	135.80	7,618,200
2023-11-07	143.51	144.26	142.82	144.01	135.13	6,297,900
2023-11-06	143.17	144.19	142.79	144.08	135.20	7,625,100
2023-11-03	142.19	143.77	141.85	143.00	134.19	9,538,700
2023-11-02	140.09	141.48	139.23	141.42	132.70	10,186,200
2023-11-01	139.25	140.53	138.47	138.94	130.38	9,432,000
2023-10-31	137.71	139.24	137.47	139.06	130.49	9,672,500
2023-10-30	136.44	138.04	136.04	137.42	128.95	9,855,500
2023-10-27	138.95	139.10	135.19	135.69	127.33	17,434,700
2023-10-26	139.76	141.67	139.43	140.76	132.08	9,109,400
2023-10-25	140.57	141.18	139.51	140.40	131.75	8,242,600
2023-10-24	141.19	141.73	140.36	141.17	132.47	8,881,400
2023-10-23	142.94	143.68	140.73	141.00	132.31	10,133,400
2023-10-20	144.57	145.14	142.12	142.95	134.14	13,332,900
2023-10-19	145.48	147.02	144.88	145.29	136.33	11,143,600
2023-10-18	146.59	147.48	145.37	145.91	136.92	9,620,300
2023-10-17	147.57	149.31	146.79	147.53	138.44	11,482,700
2023-10-16	149.45	149.52	146.72	147.85	138.74	12,663,500
2023-10-13	148.50	153.11	147.84	148.00	138.88	29,427,000
2023-10-12	146.30	146.96	145.13	145.81	136.82	10,484,400
2023-10-11	146.51	147.23	145.02	146.15	137.14	8,698,200
2023-10-10	145.42	146.77	145.28	145.65	136.67	11,288,800
2023-10-09	143.66	145.40	143.50	144.77	135.85	6,964,900
2023-10-06	142.91	145.88	142.14	145.10	136.16	10,270,600
2023-10-05	142.04	143.10	140.83	142.90	134.09	8,576,200
2023-10-04	143.19	143.47	141.93	143.35	133.53	8,128,700
2023-10-03	143.20	143.59	142.35	142.71	132.93	9,431,100
2023-10-02	144.83	145.62	142.63	143.77	133.92	9,170,600
2023-09-29	148.60	148.76	144.86	145.02	135.08	11,917,800
2023-09-28	146.28	148.87	146.01	147.59	137.48	8,868,100
2023-09-27	145.19	146.09	144.51	145.78	135.79	6,717,800
2023-09-26	144.60	145.84	144.23	144.93	135.00	7,468,400
2023-09-25	145.35	146.52	143.70	146.45	136.42	7,044,700
2023-09-22	147.29	147.51	145.19	145.73	135.75	7,071,700
2023-09-21	147.58	148.85	146.63	147.14	137.06	8,052,400
2023-09-20	149.65	150.25	148.14	148.30	138.14	7,332,000
2023-09-19	149.50	149.72	147.21	148.93	138.73	7,943,400
2023-09-18	148.16	149.14	147.75	149.12	138.90	6,512,400
2023-09-15	148.92	149.73	148.31	148.81	138.61	19,863,400
2023-09-14	147.84	149.90	147.52	149.25	139.02	10,034,900
2023-09-13	147.34	147.70	145.82	146.41	136.38	8,325,900
2023-09-12	144.50	147.32	144.05	146.34	136.31	8,363,200
2023-09-11	144.75	145.05	143.69	144.46	134.56	6,854,200

← NewerPage 13 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.