Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	126.99	129.47	126.01	127.14	116.71	22,875,500
2023-03-17	128.38	128.48	125.45	125.81	115.48	38,396,000
2023-03-16	128.01	131.95	126.02	130.75	120.02	24,558,500
2023-03-15	130.98	130.99	126.73	128.26	117.73	34,280,600
2023-03-14	135.28	135.53	131.29	134.62	123.57	29,648,100
2023-03-13	131.21	133.88	129.41	131.25	120.48	42,901,100
2023-03-10	128.96	135.26	127.82	133.65	122.68	37,599,700
2023-03-09	136.76	137.35	129.22	130.34	119.64	25,888,100
2023-03-08	138.00	138.59	136.89	137.80	126.49	10,002,500
2023-03-07	142.01	142.31	137.81	138.62	127.24	11,747,600
2023-03-06	143.44	144.04	142.66	142.82	131.10	9,261,300
2023-03-03	141.51	143.74	141.08	143.66	131.87	9,513,100
2023-03-02	142.24	142.43	139.54	141.07	129.49	11,106,800
2023-03-01	142.10	143.46	141.80	142.55	130.85	7,139,200
2023-02-28	142.94	143.76	141.90	143.35	131.58	11,019,800
2023-02-27	142.11	143.31	141.72	142.16	130.49	10,014,700
2023-02-24	139.11	141.36	138.93	140.93	129.36	9,126,900
2023-02-23	138.73	140.17	137.94	139.67	128.21	8,068,000
2023-02-22	138.92	139.43	137.44	138.56	127.19	11,107,500
2023-02-21	140.69	141.34	138.75	139.63	128.17	9,996,300
2023-02-17	140.98	142.83	140.07	142.24	130.57	7,948,800
2023-02-16	142.91	143.39	141.68	141.82	130.18	8,165,300
2023-02-15	141.61	143.89	141.30	143.80	132.00	6,728,300
2023-02-14	142.50	143.81	141.60	143.20	131.45	9,249,400
2023-02-13	141.30	142.73	140.74	142.57	130.87	7,134,600
2023-02-10	139.78	141.28	138.59	141.04	129.46	6,582,900
2023-02-09	143.12	143.34	139.87	140.42	128.90	6,443,100
2023-02-08	142.65	144.04	142.28	142.64	130.93	6,958,000
2023-02-07	141.38	144.34	141.18	143.65	131.86	10,447,900
2023-02-06	140.23	142.24	140.03	141.92	130.27	8,406,200
2023-02-03	138.18	142.33	138.13	141.09	129.51	11,501,200
2023-02-02	140.00	140.46	138.00	138.94	127.54	11,822,100
2023-02-01	138.21	140.88	138.12	139.59	128.13	8,841,800
2023-01-31	139.88	140.07	138.25	139.96	128.47	9,188,700
2023-01-30	139.23	140.09	138.91	139.13	127.71	6,729,300
2023-01-27	140.61	141.26	139.75	140.32	128.80	7,489,900
2023-01-26	139.42	140.06	138.36	139.98	128.49	7,487,600
2023-01-25	138.05	139.12	137.25	139.12	127.70	8,967,000
2023-01-24	136.42	140.29	135.00	138.45	127.09	6,945,000
2023-01-23	135.12	137.96	134.82	137.27	126.00	10,487,100
2023-01-20	135.16	135.49	133.55	135.08	123.99	13,092,500
2023-01-19	135.32	135.90	133.59	134.75	123.69	13,303,400
2023-01-18	138.92	140.73	136.41	136.57	125.36	13,392,600
2023-01-17	141.17	141.54	139.23	140.80	129.24	14,292,900
2023-01-13	135.60	143.49	134.80	143.01	131.27	20,200,000
2023-01-12	140.00	140.86	139.22	139.49	128.04	11,001,700
2023-01-11	138.90	139.75	138.10	139.63	128.17	8,703,700
2023-01-10	137.79	138.72	137.31	138.60	127.22	9,048,700
2023-01-09	138.60	138.88	136.88	137.37	126.10	8,482,300
2023-01-06	136.13	138.38	134.49	137.94	126.62	10,029,100
2023-01-05	135.66	135.71	133.70	135.35	124.24	8,381,300
2023-01-04	135.99	137.68	135.57	136.38	124.27	11,687,600
2023-01-03	135.24	136.74	133.89	135.12	123.12	11,054,800
2022-12-30	132.81	134.33	132.44	134.10	122.19	9,292,500
2022-12-29	132.93	133.27	132.31	133.22	121.39	6,585,200
2022-12-28	131.85	133.41	131.01	132.46	120.70	8,827,700
2022-12-27	131.57	132.22	130.55	131.74	120.04	5,411,000
2022-12-23	130.58	131.44	129.64	131.28	119.62	5,091,900
2022-12-22	131.10	131.30	128.41	130.66	119.06	8,648,200
2022-12-21	132.18	132.98	131.77	132.16	120.42	8,051,700

← NewerPage 16 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.