Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	130.97	132.05	130.20	130.69	119.08	8,549,900
2022-12-19	129.65	131.33	129.09	130.06	118.51	9,017,200
2022-12-16	129.15	129.90	128.43	129.29	117.81	21,133,700
2022-12-15	131.15	132.08	129.05	130.10	118.55	12,087,800
2022-12-14	133.78	135.71	132.76	133.41	121.56	9,966,100
2022-12-13	136.89	137.09	133.08	134.08	122.17	10,025,400
2022-12-12	132.40	134.65	131.60	134.21	122.29	8,841,600
2022-12-09	132.20	133.76	132.00	132.16	120.42	7,957,800
2022-12-08	132.33	132.98	131.43	132.88	121.08	8,907,300
2022-12-07	131.31	133.08	130.33	131.50	119.82	11,739,400
2022-12-06	133.39	135.11	129.87	131.59	119.90	13,966,700
2022-12-05	134.24	134.57	130.60	131.37	119.70	10,154,500
2022-12-02	134.49	135.35	133.34	135.16	123.16	8,931,900
2022-12-01	138.18	138.66	135.43	136.24	124.14	8,858,500
2022-11-30	136.09	138.18	133.19	138.18	125.91	14,761,200
2022-11-29	134.66	136.64	134.41	136.56	124.43	7,925,300
2022-11-28	136.07	136.71	134.19	134.35	122.42	9,906,900
2022-11-25	136.48	137.14	136.06	136.74	124.60	3,220,500
2022-11-23	134.94	136.50	134.86	136.48	124.36	7,316,200
2022-11-22	134.00	135.27	133.69	135.04	123.05	9,185,700
2022-11-21	133.74	134.56	132.75	133.05	121.23	7,800,500
2022-11-18	134.57	134.67	132.28	133.84	121.95	9,468,500
2022-11-17	132.00	132.89	131.28	132.54	120.77	8,820,200
2022-11-16	133.00	133.56	132.03	133.12	121.30	7,893,400
2022-11-15	134.68	135.71	131.60	132.94	121.13	14,038,300
2022-11-14	134.80	135.73	133.91	133.91	122.02	11,085,600
2022-11-11	135.19	136.17	133.78	135.30	123.29	10,704,700
2022-11-10	132.63	135.25	132.53	135.08	123.08	16,351,600
2022-11-09	131.32	131.43	129.22	129.74	118.22	9,494,000
2022-11-08	131.24	132.06	130.14	131.45	119.78	9,884,100
2022-11-07	131.00	132.29	130.48	131.37	119.70	12,011,200
2022-11-04	129.49	130.83	128.46	130.68	119.08	14,953,200
2022-11-03	126.31	128.18	125.91	127.20	115.90	12,474,400
2022-11-02	127.65	130.36	126.64	126.97	115.69	16,546,100
2022-11-01	126.87	128.28	126.33	128.15	116.77	13,386,900
2022-10-31	125.70	127.43	125.59	125.88	114.70	13,295,200
2022-10-28	125.29	126.28	124.05	126.08	114.88	11,859,500
2022-10-27	125.20	126.20	124.21	124.60	113.54	10,727,600
2022-10-26	123.00	125.20	122.88	124.11	113.09	11,667,000
2022-10-25	121.85	123.27	120.89	122.70	111.80	11,289,100
2022-10-24	122.07	123.10	121.33	122.38	111.51	12,624,200
2022-10-21	116.46	122.39	116.33	122.23	111.38	20,593,300
2022-10-20	117.16	118.71	115.65	116.13	105.82	12,207,400
2022-10-19	117.99	118.83	115.67	116.51	106.16	17,072,000
2022-10-18	119.66	120.14	116.96	118.84	108.29	21,539,700
2022-10-17	115.41	117.01	114.32	115.86	105.57	22,276,300
2022-10-14	111.96	115.24	110.72	111.19	101.32	33,387,100
2022-10-13	101.98	109.90	101.76	109.37	99.658	22,398,700
2022-10-12	101.80	104.73	101.28	103.61	94.409	13,181,000
2022-10-11	104.37	104.54	101.85	101.96	92.906	12,739,700
2022-10-10	106.73	107.31	104.52	104.99	95.667	8,931,700
2022-10-07	107.52	107.71	105.27	105.98	96.569	11,681,100
2022-10-06	109.46	110.19	107.94	108.14	98.537	11,521,400
2022-10-05	109.75	110.95	108.83	110.39	100.59	10,943,500
2022-10-04	110.61	112.99	109.86	112.77	101.84	16,013,600
2022-10-03	105.62	108.36	104.46	107.73	97.293	12,248,100
2022-09-30	106.06	107.62	104.40	104.50	94.376	15,973,400
2022-09-29	106.95	107.28	104.40	106.16	95.875	12,713,900
2022-09-28	105.95	108.73	105.64	107.99	97.528	12,762,600
2022-09-27	107.75	108.17	104.65	105.85	95.595	12,793,600

← NewerPage 17 of 21 · 1,255 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.