Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	69.050	69.420	68.560	68.730	51.082	11,302,900
2015-08-04	68.470	68.950	68.310	68.460	50.881	10,964,000
2015-08-03	68.590	68.840	68.000	68.530	50.934	9,980,600
2015-07-31	69.010	69.040	68.400	68.530	50.934	11,911,800
2015-07-30	68.930	69.450	68.540	69.040	51.313	10,197,200
2015-07-29	68.320	69.100	68.160	68.940	51.238	13,059,200
2015-07-28	68.550	68.600	67.770	68.050	50.577	14,932,400
2015-07-27	68.150	68.220	67.570	68.010	50.547	16,801,600
2015-07-24	69.440	69.560	68.680	68.910	51.216	12,413,900
2015-07-23	70.190	70.610	69.460	69.640	51.758	14,331,800
2015-07-22	69.280	70.290	69.200	70.080	52.086	15,493,000
2015-07-21	69.160	69.540	68.870	69.100	51.357	11,659,900
2015-07-20	69.500	69.770	69.180	69.260	51.476	11,512,900
2015-07-17	69.350	69.490	68.920	69.210	51.439	14,040,700
2015-07-16	69.630	69.950	69.410	69.560	51.699	18,035,700
2015-07-15	69.230	69.430	68.850	69.190	51.424	16,891,600
2015-07-14	67.980	69.100	67.760	69.040	51.313	20,185,100
2015-07-13	67.890	68.140	67.680	68.090	50.606	16,175,600
2015-07-10	67.220	67.400	66.830	67.050	49.834	12,356,100
2015-07-09	66.490	66.700	65.990	66.110	49.135	14,984,700
2015-07-08	66.000	66.160	65.210	65.430	48.630	17,707,200
2015-07-07	67.090	67.220	65.300	66.800	49.648	22,421,500
2015-07-06	66.880	67.460	66.540	67.330	50.042	13,527,100
2015-07-02	67.950	68.130	67.190	67.520	50.183	12,822,900
2015-07-01	68.120	68.390	67.780	68.070	50.592	13,964,400
2015-06-30	67.890	68.110	67.160	67.760	50.034	20,677,400
2015-06-29	67.680	68.260	67.160	67.200	49.621	19,934,400
2015-06-26	68.940	69.290	68.770	68.950	50.913	14,489,200
2015-06-25	69.320	69.470	68.640	68.650	50.691	13,314,300
2015-06-24	69.510	69.770	68.910	69.020	50.965	16,995,000
2015-06-23	69.350	69.820	69.190	69.750	51.504	15,736,900
2015-06-22	68.870	69.290	68.750	68.960	50.920	14,306,700
2015-06-19	68.460	68.670	67.920	68.080	50.270	21,606,400
2015-06-18	68.350	68.820	67.900	68.780	50.787	16,759,600
2015-06-17	68.410	68.680	68.040	68.140	50.315	14,521,900
2015-06-16	67.770	68.520	67.620	68.370	50.485	11,692,800
2015-06-15	67.580	68.210	67.300	67.990	50.204	14,082,300
2015-06-12	68.310	68.540	67.870	68.250	50.396	11,804,700
2015-06-11	68.360	68.680	68.150	68.520	50.595	13,739,900
2015-06-10	67.590	68.500	67.470	68.260	50.403	17,478,900
2015-06-09	66.950	67.270	66.470	67.180	49.606	13,263,500
2015-06-08	67.460	67.550	66.810	66.890	49.392	14,558,700
2015-06-05	67.370	67.840	67.010	67.420	49.783	20,801,100
2015-06-04	66.310	67.050	66.010	66.330	48.978	13,863,300
2015-06-03	66.430	67.130	66.270	66.700	49.251	12,927,300
2015-06-02	65.830	66.390	65.580	66.020	48.749	12,784,200
2015-06-01	65.990	66.660	65.970	66.080	48.794	11,899,300
2015-05-29	66.180	66.220	65.360	65.780	48.572	14,310,700
2015-05-28	66.360	66.400	65.740	66.200	48.882	11,797,400
2015-05-27	65.950	66.650	65.820	66.470	49.082	10,963,700
2015-05-26	66.200	66.290	65.310	65.730	48.535	15,571,300
2015-05-22	66.630	66.830	66.320	66.470	49.082	9,296,900
2015-05-21	66.140	66.680	66.010	66.650	49.215	12,934,500
2015-05-20	66.950	67.030	66.400	66.480	49.089	12,446,000
2015-05-19	66.770	67.190	66.570	67.010	49.480	14,282,700
2015-05-18	65.800	66.540	65.800	66.420	49.045	10,510,900
2015-05-15	66.130	66.160	65.440	65.880	48.646	11,152,100
2015-05-14	65.830	66.180	65.710	66.050	48.772	11,855,500
2015-05-13	65.420	65.630	65.060	65.520	48.380	11,874,100
2015-05-12	65.310	65.540	64.760	65.360	48.262	12,762,200

← NewerPage 48 of 79 · 4,732 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.