Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	134.12	136.94	132.89	135.91	120.77	17,416,400
2022-04-01	137.40	137.41	133.80	135.31	120.24	15,721,300
2022-03-31	139.83	140.35	136.26	136.32	121.14	17,353,900
2022-03-30	141.90	142.12	139.91	140.54	124.89	8,771,000
2022-03-29	143.35	143.60	140.24	141.18	125.45	11,316,500
2022-03-28	140.00	140.97	137.90	140.87	125.18	10,818,100
2022-03-25	141.09	143.18	140.80	141.92	126.11	8,383,500
2022-03-24	140.30	140.71	139.11	140.69	125.02	10,017,600
2022-03-23	140.98	141.59	139.20	139.78	124.21	12,093,200
2022-03-22	142.27	143.93	141.72	142.62	126.73	13,548,600
2022-03-21	140.35	140.76	138.73	139.65	124.09	12,676,100
2022-03-18	140.19	140.85	138.46	140.10	124.49	23,656,500
2022-03-17	136.86	140.19	135.92	140.15	124.54	17,050,500
2022-03-16	134.87	138.49	134.43	138.40	122.98	20,354,900
2022-03-15	131.80	133.55	131.13	132.48	117.72	15,096,600
2022-03-14	129.46	132.92	129.23	130.17	115.67	15,786,900
2022-03-11	132.49	134.08	128.42	128.89	114.53	20,061,800
2022-03-10	131.86	133.45	130.32	131.86	117.17	15,604,200
2022-03-09	132.90	135.24	132.44	133.44	118.58	17,536,200
2022-03-08	129.64	131.79	127.27	128.30	114.01	19,207,800
2022-03-07	132.17	132.69	128.95	129.21	114.82	27,560,100
2022-03-04	134.94	135.42	132.40	134.40	119.43	21,016,000
2022-03-03	139.84	140.98	137.06	138.29	122.89	16,640,800
2022-03-02	137.29	140.04	136.61	139.28	123.77	19,405,600
2022-03-01	140.04	140.48	133.58	136.45	121.25	36,840,400
2022-02-28	143.55	145.06	140.88	141.80	126.01	31,315,300
2022-02-25	145.25	150.13	144.91	147.97	131.49	18,367,700
2022-02-24	142.94	144.99	139.78	144.55	128.45	25,655,100
2022-02-23	153.12	153.30	147.97	148.69	132.13	11,799,000
2022-02-22	150.60	153.24	150.41	151.87	134.95	11,333,500
2022-02-18	152.13	154.14	151.13	152.14	135.19	11,733,300
2022-02-17	153.00	153.73	150.67	151.43	134.56	11,367,500
2022-02-16	153.74	156.10	153.74	155.00	137.73	9,076,500
2022-02-15	154.51	155.94	153.85	154.72	137.49	9,500,000
2022-02-14	152.73	153.68	150.32	152.49	135.50	17,026,500
2022-02-11	155.61	158.19	152.97	153.92	136.78	16,830,000
2022-02-10	156.66	159.03	155.22	155.95	138.58	16,455,600
2022-02-09	156.59	157.43	155.82	156.60	139.16	9,131,100
2022-02-08	155.00	158.48	154.80	155.95	138.58	20,411,400
2022-02-07	153.27	153.62	150.85	153.07	136.02	12,572,300
2022-02-04	149.10	153.50	148.77	152.56	135.57	16,654,400
2022-02-03	150.00	151.65	148.29	148.70	132.14	12,474,900
2022-02-02	150.50	150.94	148.07	149.94	133.24	12,441,100
2022-02-01	148.69	151.47	148.30	151.15	134.31	14,584,900
2022-01-31	145.64	148.79	144.67	148.60	132.05	13,985,700
2022-01-28	144.19	146.76	142.17	146.61	130.28	14,117,000
2022-01-27	149.42	150.38	144.13	145.31	129.12	17,536,800
2022-01-26	148.72	150.57	145.96	147.92	131.44	20,709,100
2022-01-25	143.65	146.85	140.79	146.53	130.21	18,915,900
2022-01-24	142.28	145.48	139.57	144.95	128.80	28,471,400
2022-01-21	147.50	147.51	144.27	145.08	128.92	20,705,400
2022-01-20	148.99	150.61	147.36	147.66	131.21	14,860,800
2022-01-19	151.57	152.23	148.55	148.93	132.34	22,380,000
2022-01-18	155.78	155.78	150.54	151.27	134.42	32,324,800
2022-01-14	160.76	161.03	156.90	157.89	140.30	40,158,400
2022-01-13	168.34	169.81	167.89	168.23	149.49	13,623,400
2022-01-12	168.46	169.59	167.18	168.44	149.68	12,568,000
2022-01-11	168.26	168.52	166.31	167.49	148.83	11,854,100
2022-01-10	169.07	169.31	165.53	167.32	148.68	12,922,500
2022-01-07	165.67	167.53	165.06	167.16	148.54	13,913,300

← NewerPage 20 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.