Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	166.91	167.37	163.87	165.52	147.08	14,047,500
2022-01-05	167.82	168.36	163.73	163.78	145.54	17,539,400
2022-01-04	164.31	168.58	164.23	167.83	148.25	20,195,800
2022-01-03	159.86	162.64	159.51	161.70	142.83	13,120,900
2021-12-31	158.45	159.29	157.96	158.35	139.87	5,805,900
2021-12-30	159.11	160.24	158.37	158.48	139.99	6,948,200
2021-12-29	158.85	159.63	158.15	158.56	140.06	6,398,900
2021-12-28	158.20	160.15	158.08	158.64	140.13	6,342,300
2021-12-27	157.60	158.20	156.34	158.16	139.71	6,188,100
2021-12-23	157.61	159.12	157.21	157.26	138.91	8,055,200
2021-12-22	155.75	157.06	155.24	156.70	138.42	7,273,000
2021-12-21	155.41	157.18	155.09	156.09	137.88	11,291,300
2021-12-20	154.51	154.70	151.84	153.94	135.98	15,148,000
2021-12-17	159.32	159.38	155.18	156.76	138.47	28,082,000
2021-12-16	160.39	161.82	158.70	160.41	141.69	19,542,800
2021-12-15	159.85	159.85	157.35	157.94	139.51	14,014,200
2021-12-14	157.45	160.89	157.30	159.13	140.56	12,563,600
2021-12-13	159.50	159.79	157.28	157.92	139.49	12,069,000
2021-12-10	161.32	161.70	159.13	159.82	141.17	10,405,400
2021-12-09	159.65	160.93	158.65	160.46	141.74	11,189,600
2021-12-08	162.66	163.27	160.17	160.71	141.96	11,705,700
2021-12-07	161.88	163.39	161.16	162.57	143.60	9,851,600
2021-12-06	161.01	162.61	159.46	160.16	141.47	11,186,500
2021-12-03	161.50	161.83	157.19	158.29	139.82	12,681,800
2021-12-02	159.83	163.25	158.80	161.21	142.40	12,969,900
2021-12-01	161.00	163.27	157.80	157.89	139.47	12,253,400
2021-11-30	159.16	160.63	158.29	158.83	140.30	18,922,600
2021-11-29	163.31	164.78	159.82	161.23	142.42	12,104,400
2021-11-26	162.14	162.65	158.82	161.93	143.04	13,619,300
2021-11-24	168.46	169.44	166.44	166.96	147.48	9,629,800
2021-11-23	165.50	168.56	165.37	168.28	148.64	12,354,400
2021-11-22	164.16	165.98	162.99	164.35	145.17	14,549,900
2021-11-19	161.30	162.11	159.45	160.92	142.14	12,193,600
2021-11-18	164.39	164.85	162.56	163.05	144.02	8,122,500
2021-11-17	165.21	165.56	163.39	164.47	145.28	9,909,600
2021-11-16	167.06	167.07	165.12	165.36	146.07	9,706,100
2021-11-15	167.21	167.79	166.00	166.56	147.13	6,492,500
2021-11-12	167.65	167.74	165.72	166.86	147.39	8,113,400
2021-11-11	167.52	168.68	166.90	167.61	148.05	5,815,300
2021-11-10	167.45	168.95	167.09	167.62	148.06	6,999,200
2021-11-09	167.35	168.47	166.60	167.78	148.20	7,990,300
2021-11-08	169.05	170.92	168.74	169.06	149.33	6,413,700
2021-11-05	168.90	170.09	167.41	168.05	148.44	7,975,600
2021-11-04	170.00	170.20	166.49	168.29	148.65	9,574,200
2021-11-03	170.13	171.13	169.15	170.53	150.63	8,402,700
2021-11-02	169.80	171.69	168.92	170.47	150.58	7,173,800
2021-11-01	172.04	172.33	169.01	169.80	149.99	7,435,500
2021-10-29	171.18	172.24	169.39	169.89	150.07	8,140,100
2021-10-28	168.30	170.51	167.96	170.36	150.48	7,212,900
2021-10-27	170.32	170.70	167.34	167.83	148.25	9,847,000
2021-10-26	171.00	172.49	170.54	171.40	151.40	8,015,100
2021-10-25	172.71	172.96	170.48	170.94	150.99	10,159,200
2021-10-22	170.03	172.09	169.70	171.78	151.74	8,817,900
2021-10-21	170.76	171.33	168.68	169.50	149.72	8,415,200
2021-10-20	168.30	170.87	167.46	170.84	150.91	8,185,600
2021-10-19	167.40	168.65	166.58	168.57	148.90	8,053,900
2021-10-18	166.48	168.61	165.91	166.55	147.12	12,672,900
2021-10-15	165.35	167.17	164.14	166.61	147.17	14,267,400
2021-10-14	161.75	164.01	160.06	163.47	144.40	15,176,800
2021-10-13	164.07	165.41	160.60	161.00	142.21	22,753,500

← NewerPage 21 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.