Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	143.00	143.61	140.70	141.49	130.90	9,068,700
2023-06-13	140.48	142.87	140.14	142.02	131.39	7,701,600
2023-06-12	141.07	141.32	139.76	141.00	130.44	7,596,600
2023-06-09	140.35	141.80	140.21	141.01	130.45	7,249,100
2023-06-08	140.67	140.89	139.48	140.73	130.19	7,368,100
2023-06-07	139.55	141.27	138.83	140.69	130.16	9,281,400
2023-06-06	138.68	140.10	138.21	139.34	128.91	9,329,500
2023-06-05	140.11	140.11	138.13	139.09	128.68	8,511,900
2023-06-02	139.56	141.48	139.34	140.47	129.95	12,922,500
2023-06-01	136.52	138.23	135.45	137.58	127.28	12,248,100
2023-05-31	136.73	136.84	134.40	135.71	125.55	14,219,900
2023-05-30	136.80	137.72	136.02	137.46	127.17	7,399,900
2023-05-26	136.11	137.60	135.63	136.94	126.69	8,579,900
2023-05-25	134.82	136.27	134.58	135.67	125.51	8,472,500
2023-05-24	135.40	136.35	135.08	135.34	125.21	8,578,000
2023-05-23	137.54	139.03	136.46	136.59	126.36	9,514,900
2023-05-22	141.00	141.64	137.66	138.03	127.70	11,402,500
2023-05-19	139.79	140.49	138.13	139.18	128.76	13,492,200
2023-05-18	138.27	139.73	137.76	139.50	129.06	10,999,600
2023-05-17	135.90	138.59	135.46	138.45	128.08	12,711,500
2023-05-16	135.46	135.94	133.96	134.32	124.26	6,477,200
2023-05-15	134.27	135.67	133.96	135.23	125.11	7,639,500
2023-05-12	136.82	136.99	133.13	134.10	124.06	9,988,600
2023-05-11	135.00	136.81	134.90	136.05	125.86	7,057,300
2023-05-10	137.95	138.06	134.87	136.48	126.26	8,133,400
2023-05-09	135.93	136.95	135.21	136.41	126.20	7,343,600
2023-05-08	137.49	137.97	136.48	137.07	126.81	7,484,900
2023-05-05	136.44	137.88	135.91	136.74	126.50	11,261,400
2023-05-04	134.96	135.72	131.81	134.12	124.08	17,089,200
2023-05-03	138.44	138.67	135.76	135.98	125.80	12,930,900
2023-05-02	141.40	142.41	138.43	138.92	128.52	14,113,400
2023-05-01	142.26	143.37	140.83	141.20	130.63	20,415,800
2023-04-28	136.56	138.32	135.67	138.24	127.89	9,887,300
2023-04-27	136.00	137.91	135.66	137.05	126.79	9,041,100
2023-04-26	137.62	137.81	134.00	135.23	125.11	14,416,100
2023-04-25	139.60	139.96	137.63	137.67	127.36	10,629,300
2023-04-24	140.46	141.10	140.04	140.73	130.19	7,567,500
2023-04-21	139.74	141.11	138.78	140.54	130.02	11,842,500
2023-04-20	139.91	141.43	139.84	140.81	130.27	10,586,200
2023-04-19	141.23	141.50	140.40	141.22	130.65	9,158,100
2023-04-18	140.27	141.78	139.03	141.40	130.81	13,760,100
2023-04-17	139.95	140.06	137.66	139.83	129.36	16,050,500
2023-04-14	135.15	139.12	134.90	138.73	128.34	43,931,300
2023-04-13	128.46	129.04	126.83	128.99	119.33	12,450,200
2023-04-12	129.18	130.43	128.06	128.50	118.88	11,821,000
2023-04-11	128.30	128.94	127.54	128.52	118.90	10,516,300
2023-04-10	126.54	128.23	126.22	127.89	118.32	9,477,300
2023-04-06	127.00	128.08	126.86	127.47	117.93	8,760,200
2023-04-05	126.80	128.15	126.46	127.61	118.06	9,614,700
2023-04-04	130.50	130.59	127.41	128.42	117.88	11,579,900
2023-04-03	129.91	131.44	129.41	130.16	119.48	11,775,400
2023-03-31	129.66	130.34	128.85	130.31	119.62	13,105,200
2023-03-30	129.95	130.12	127.65	128.75	118.18	12,134,700
2023-03-29	130.10	130.22	127.77	129.14	118.54	14,595,300
2023-03-28	128.71	129.34	127.74	128.88	118.30	10,820,500
2023-03-27	126.79	129.38	126.29	128.49	117.94	18,853,900
2023-03-24	125.63	125.68	123.11	124.91	114.66	22,311,100
2023-03-23	127.90	129.53	126.02	126.84	116.43	16,677,600
2023-03-22	130.56	130.66	127.08	127.18	116.74	17,250,200
2023-03-21	130.59	131.73	130.19	130.55	119.84	17,807,800

← NewerPage 15 of 79 · 4,730 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.