Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	143.37	144.12	142.65	143.83	133.98	7,107,900
2023-09-07	144.13	145.27	143.39	143.72	133.87	8,373,700
2023-09-06	144.70	145.54	144.11	144.96	135.03	8,629,200
2023-09-05	147.16	148.21	145.01	145.20	135.25	7,854,700
2023-09-01	146.09	148.08	145.70	146.82	136.76	7,903,500
2023-08-31	148.26	148.35	145.96	146.33	136.30	10,933,900
2023-08-30	148.62	149.15	147.19	148.16	138.01	6,277,300
2023-08-29	147.71	148.85	147.18	148.76	138.57	6,337,000
2023-08-28	147.57	148.61	147.13	147.56	137.45	5,094,100
2023-08-25	147.28	148.62	145.85	147.05	136.97	6,695,500
2023-08-24	147.50	149.41	146.99	147.23	137.14	6,534,000
2023-08-23	146.35	147.59	145.46	147.37	137.27	7,858,000
2023-08-22	149.26	149.64	145.85	146.38	136.35	9,673,300
2023-08-21	149.65	150.10	148.02	149.48	139.24	8,327,000
2023-08-18	147.65	149.50	147.44	148.97	138.76	8,517,500
2023-08-17	150.88	151.26	148.40	148.63	138.45	9,953,900
2023-08-16	150.60	150.96	149.68	150.19	139.90	6,978,200
2023-08-15	152.85	153.27	150.23	150.83	140.50	10,300,300
2023-08-14	153.61	154.92	152.92	154.77	144.17	5,044,300
2023-08-11	153.03	154.52	152.63	154.45	143.87	5,180,700
2023-08-10	154.38	155.44	153.09	153.56	143.04	5,995,100
2023-08-09	155.32	155.52	153.47	153.79	143.25	6,277,800
2023-08-08	154.32	155.98	152.59	155.88	145.20	8,623,400
2023-08-07	156.60	157.70	156.60	156.76	146.02	7,251,800
2023-08-04	156.40	157.80	155.70	156.02	145.33	6,209,400
2023-08-03	155.00	156.92	154.35	156.35	145.64	6,084,000
2023-08-02	155.56	155.69	153.94	155.40	144.75	8,299,400
2023-08-01	157.43	158.00	156.15	157.18	146.41	6,853,900
2023-07-31	157.18	159.38	157.15	157.96	147.14	8,892,700
2023-07-28	157.28	157.60	156.44	156.91	146.16	9,103,800
2023-07-27	157.77	158.78	155.55	156.02	145.33	10,778,400
2023-07-26	156.71	158.25	156.28	157.76	146.95	8,728,600
2023-07-25	157.30	157.72	155.96	156.82	146.08	9,944,700
2023-07-24	154.97	158.79	154.73	158.00	147.17	14,381,400
2023-07-21	155.80	156.14	154.69	154.95	144.33	10,636,400
2023-07-20	154.53	156.59	154.41	156.15	145.45	9,935,900
2023-07-19	152.75	155.21	152.22	154.25	143.68	12,510,000
2023-07-18	153.38	154.40	152.82	153.66	143.13	13,491,700
2023-07-17	150.35	153.75	150.35	153.38	142.87	17,262,400
2023-07-14	151.55	152.89	148.41	149.77	139.51	27,028,400
2023-07-13	148.70	149.37	147.75	148.87	138.67	11,234,900
2023-07-12	147.45	149.87	147.00	148.15	138.00	11,323,200
2023-07-11	146.34	147.82	145.71	147.42	137.32	11,260,900
2023-07-10	144.50	145.99	144.50	145.15	135.21	9,100,100
2023-07-07	143.91	145.84	143.00	144.34	134.45	8,981,500
2023-07-06	143.02	143.39	141.44	143.21	133.40	9,709,500
2023-07-05	144.94	145.43	144.36	144.64	134.73	8,934,900
2023-07-03	146.19	147.48	146.00	146.61	135.63	8,021,600
2023-06-30	144.60	146.00	143.66	145.44	134.55	14,212,800
2023-06-29	140.07	143.56	139.85	143.43	132.69	15,423,200
2023-06-28	139.16	139.21	137.96	138.59	128.21	7,558,600
2023-06-27	139.00	139.84	138.54	139.20	128.78	8,154,000
2023-06-26	138.87	140.01	137.69	139.19	128.77	8,429,700
2023-06-23	138.54	139.18	137.62	138.85	128.45	9,919,500
2023-06-22	142.31	142.60	138.95	139.58	129.13	10,075,200
2023-06-21	142.90	144.02	141.69	142.32	131.66	9,926,500
2023-06-20	142.61	143.00	141.04	142.53	131.86	8,428,600
2023-06-16	143.05	143.97	142.50	143.26	132.53	13,813,500
2023-06-15	140.59	143.40	140.03	143.09	132.38	9,343,100
2023-06-14	143.00	143.61	140.70	141.49	130.90	9,068,700

← NewerPage 14 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.