Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	113.17	114.08	110.93	112.61	100.81	15,172,600
2022-06-29	116.00	116.82	114.73	115.30	103.22	9,338,400
2022-06-28	117.67	119.29	115.60	115.82	103.68	11,590,900
2022-06-27	118.06	118.50	115.64	116.38	104.18	11,280,500
2022-06-24	113.23	117.82	112.83	117.32	105.02	14,841,100
2022-06-23	115.01	115.18	111.48	113.92	101.98	11,851,500
2022-06-22	114.88	116.20	114.39	115.18	103.11	9,842,700
2022-06-21	115.87	117.03	115.04	115.83	103.69	11,680,500
2022-06-17	113.54	114.63	112.16	113.03	101.18	30,919,900
2022-06-16	113.86	114.26	111.87	113.43	101.54	16,724,900
2022-06-15	115.62	116.95	113.17	115.41	103.31	14,083,500
2022-06-14	115.55	117.32	113.22	114.06	102.11	13,357,900
2022-06-13	116.86	117.95	115.06	115.99	103.83	16,805,600
2022-06-10	122.59	123.40	119.32	119.55	107.02	12,945,200
2022-06-09	127.37	128.10	125.27	125.31	112.18	13,560,100
2022-06-08	129.00	129.45	126.90	128.00	114.59	8,422,100
2022-06-07	128.83	130.32	128.62	130.07	116.44	6,722,200
2022-06-06	131.09	132.39	129.46	129.73	116.13	11,323,500
2022-06-03	131.21	131.77	129.99	130.16	116.52	8,596,000
2022-06-02	129.90	132.01	128.67	132.00	118.17	8,374,800
2022-06-01	132.87	132.87	128.67	129.91	116.30	10,768,000
2022-05-31	130.18	133.15	129.71	132.23	118.37	17,015,000
2022-05-27	130.16	131.27	129.14	131.27	117.51	11,177,800
2022-05-26	128.37	130.19	128.21	129.44	115.87	15,990,900
2022-05-25	126.28	127.86	125.17	127.24	113.91	12,780,400
2022-05-24	124.36	127.49	123.11	126.36	113.12	19,324,900
2022-05-23	120.46	126.57	120.45	124.60	111.54	24,376,700
2022-05-20	119.46	119.67	115.02	117.34	105.04	13,150,100
2022-05-19	118.19	119.65	117.63	118.31	105.91	12,765,800
2022-05-18	121.30	121.97	119.53	120.09	107.50	12,664,900
2022-05-17	121.04	122.97	120.81	122.18	109.38	11,160,200
2022-05-16	118.54	119.46	117.23	118.26	105.87	10,269,000
2022-05-13	119.41	120.25	117.96	119.09	106.61	10,443,200
2022-05-12	117.00	118.32	115.37	118.04	105.67	16,318,800
2022-05-11	119.30	122.89	117.94	118.14	105.76	14,630,300
2022-05-10	123.11	123.78	117.56	118.89	106.43	16,382,400
2022-05-09	122.11	123.33	120.50	121.86	109.09	14,312,300
2022-05-06	123.80	124.29	121.18	123.72	110.75	14,417,900
2022-05-05	125.25	126.10	122.16	123.92	110.93	15,055,400
2022-05-04	122.80	127.40	122.74	127.10	113.78	17,128,500
2022-05-03	121.53	124.17	120.78	123.03	110.14	15,720,900
2022-05-02	119.88	120.71	118.22	120.45	107.83	18,545,000
2022-04-29	123.05	123.61	118.90	119.36	106.85	14,874,800
2022-04-28	122.81	123.65	121.14	123.34	110.41	13,015,600
2022-04-27	122.33	123.56	121.22	121.42	108.70	17,215,200
2022-04-26	124.64	126.41	122.87	123.02	110.13	17,209,500
2022-04-25	126.01	127.12	123.11	126.77	113.48	17,149,000
2022-04-22	130.28	130.52	126.69	126.81	113.52	14,318,800
2022-04-21	132.22	132.81	129.96	130.56	116.88	12,174,200
2022-04-20	132.52	133.51	131.34	131.58	117.79	13,430,200
2022-04-19	128.45	131.32	128.23	131.12	117.38	15,015,400
2022-04-18	125.67	129.24	125.54	128.46	115.00	11,834,400
2022-04-14	126.50	128.30	125.02	126.12	112.90	18,835,200
2022-04-13	126.94	129.25	126.01	127.30	113.96	30,838,000
2022-04-12	132.14	134.58	130.70	131.54	117.75	12,989,900
2022-04-11	133.00	134.90	132.57	133.00	119.06	10,466,400
2022-04-08	131.67	133.90	131.49	133.49	119.50	13,126,900
2022-04-07	130.95	131.92	128.73	131.09	117.35	12,994,200
2022-04-06	131.58	132.56	130.96	131.49	117.71	12,914,700
2022-04-05	134.07	135.40	133.01	133.34	119.37	12,110,300

← NewerPage 19 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.