Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	108.00	109.61	106.06	106.79	96.444	15,753,600
2022-09-23	110.05	110.34	107.16	109.14	98.566	18,138,600
2022-09-22	113.38	113.60	111.07	111.21	100.44	11,684,500
2022-09-21	116.54	116.60	112.42	112.49	101.59	12,606,300
2022-09-20	117.41	117.69	114.64	115.83	104.61	9,619,000
2022-09-19	116.00	118.73	115.51	118.16	106.71	8,201,300
2022-09-16	117.39	117.40	115.37	117.08	105.74	14,844,100
2022-09-15	116.12	119.38	115.76	117.87	106.45	10,821,400
2022-09-14	116.70	117.84	114.88	116.12	104.87	9,345,700
2022-09-13	118.07	118.92	115.78	116.39	105.11	12,904,600
2022-09-12	120.62	121.55	119.79	120.58	108.90	8,614,600
2022-09-09	119.14	120.05	118.67	119.17	107.62	9,299,700
2022-09-08	115.28	118.79	114.63	118.60	107.11	11,435,000
2022-09-07	113.13	116.11	112.76	115.90	104.67	10,647,900
2022-09-06	114.33	114.75	112.07	113.74	102.72	9,751,900
2022-09-02	115.87	117.45	113.19	113.71	102.69	10,666,600
2022-09-01	113.29	114.63	111.91	114.51	103.42	9,979,800
2022-08-31	114.48	115.03	113.34	113.73	102.71	10,738,300
2022-08-30	115.00	115.58	113.36	114.41	103.33	10,745,400
2022-08-29	114.00	114.86	113.46	114.39	103.31	8,117,300
2022-08-26	119.46	119.99	114.60	114.67	103.56	11,276,200
2022-08-25	116.16	118.74	115.68	118.55	107.06	10,758,900
2022-08-24	115.29	116.41	114.45	115.80	104.58	9,771,300
2022-08-23	116.69	117.29	115.38	115.52	104.33	7,607,000
2022-08-22	116.75	117.16	115.50	116.67	105.37	8,967,600
2022-08-19	120.62	120.99	118.11	118.63	107.14	13,464,500
2022-08-18	122.24	122.47	120.55	121.64	109.86	9,531,800
2022-08-17	122.30	123.16	121.69	122.59	110.71	8,149,300
2022-08-16	122.29	124.24	121.87	123.63	111.65	9,555,000
2022-08-15	121.14	122.72	120.60	122.46	110.60	8,456,200
2022-08-12	120.67	122.25	119.44	122.13	110.30	9,906,700
2022-08-11	119.90	121.20	119.31	120.14	108.50	11,684,900
2022-08-10	117.96	119.37	117.50	118.39	106.92	12,847,300
2022-08-09	114.75	115.99	114.37	115.38	104.20	10,233,800
2022-08-08	116.25	116.70	114.18	114.35	103.27	10,332,500
2022-08-05	112.53	116.19	112.05	115.76	104.54	14,174,600
2022-08-04	112.85	113.32	111.02	112.36	101.47	18,033,900
2022-08-03	113.45	114.10	111.71	113.61	102.60	14,394,500
2022-08-02	113.92	114.40	112.27	112.43	101.54	14,942,900
2022-08-01	114.50	115.11	113.07	114.21	103.15	14,740,400
2022-07-29	115.59	116.50	114.79	115.36	104.18	12,944,500
2022-07-28	115.25	115.98	113.53	114.81	103.69	10,384,800
2022-07-27	114.01	115.74	113.30	115.24	104.08	9,337,400
2022-07-26	114.58	115.58	113.03	113.42	102.43	10,675,100
2022-07-25	115.84	116.46	114.77	115.22	104.06	9,394,000
2022-07-22	115.24	116.25	113.67	114.76	103.64	7,645,500
2022-07-21	114.44	115.53	113.37	115.32	104.15	11,595,900
2022-07-20	114.10	114.74	113.48	114.54	103.44	11,667,500
2022-07-19	113.13	114.94	112.67	114.56	103.46	11,862,300
2022-07-18	114.77	115.84	111.29	111.79	100.96	13,977,900
2022-07-15	109.16	113.88	107.67	112.95	102.01	18,863,900
2022-07-14	107.99	108.23	106.06	108.00	97.537	26,204,800
2022-07-13	111.75	112.48	110.38	111.91	101.07	12,979,900
2022-07-12	112.58	115.18	112.26	112.97	102.03	11,250,900
2022-07-11	113.55	114.23	112.22	112.86	101.93	7,939,500
2022-07-08	115.16	115.65	113.61	114.36	103.28	8,807,800
2022-07-07	113.50	114.90	113.40	114.72	103.61	10,347,400
2022-07-06	111.73	112.99	110.79	111.89	101.05	10,656,200
2022-07-05	110.77	112.71	109.30	112.62	101.71	12,514,200
2022-07-01	112.65	114.42	111.16	114.05	102.10	10,573,600

← NewerPage 18 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.