Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	65.310	65.540	64.760	65.360	48.262	12,762,200
2015-05-11	65.260	65.640	65.080	65.450	48.328	13,798,800
2015-05-08	64.970	65.650	64.600	65.490	48.358	16,802,600
2015-05-07	63.670	64.600	63.250	64.500	47.627	15,039,900
2015-05-06	64.530	65.070	63.420	63.920	47.199	18,087,900
2015-05-05	64.510	65.320	64.290	64.400	47.553	17,692,400
2015-05-04	63.680	64.870	63.640	64.720	47.789	14,972,500
2015-05-01	63.700	63.870	63.330	63.610	46.970	11,640,100
2015-04-30	63.580	63.880	62.920	63.260	46.711	16,840,900
2015-04-29	62.560	63.890	62.460	63.600	46.962	17,601,200
2015-04-28	62.490	62.780	61.770	62.760	46.342	12,307,800
2015-04-27	62.700	63.150	62.310	62.340	46.032	11,146,400
2015-04-24	62.630	62.840	62.340	62.600	46.224	9,597,500
2015-04-23	62.790	63.210	62.600	62.800	46.372	12,851,300
2015-04-22	62.650	63.150	62.030	62.940	46.475	14,484,700
2015-04-21	63.330	63.600	62.130	62.310	46.010	14,985,100
2015-04-20	63.220	63.520	63.140	63.240	46.697	12,755,300
2015-04-17	63.250	63.400	62.490	62.840	46.401	20,221,200
2015-04-16	64.080	64.270	63.660	63.810	47.118	16,640,500
2015-04-15	63.080	64.480	63.010	64.210	47.413	28,732,200
2015-04-14	62.960	63.610	62.740	63.040	46.549	33,775,400
2015-04-13	61.640	62.270	61.500	62.070	45.833	15,468,700
2015-04-10	61.350	61.780	61.200	61.700	45.559	9,869,700
2015-04-09	61.270	61.580	60.830	61.470	45.390	11,728,500
2015-04-08	61.060	61.560	60.940	61.050	45.080	11,734,000
2015-04-07	61.150	61.500	60.850	60.850	44.932	11,505,500
2015-04-06	59.920	60.750	59.650	60.470	44.651	12,025,200
2015-04-02	60.070	60.700	60.000	60.520	44.688	12,697,800
2015-04-01	60.410	60.570	59.730	59.950	44.267	18,100,600
2015-03-31	60.720	60.940	60.420	60.580	44.437	17,346,700
2015-03-30	60.880	61.460	60.610	60.960	44.716	20,656,500
2015-03-27	59.490	59.780	59.000	59.550	43.682	11,755,800
2015-03-26	59.460	59.790	58.870	59.540	43.674	14,039,600
2015-03-25	60.530	60.640	59.590	59.610	43.726	14,950,900
2015-03-24	60.970	61.240	60.450	60.460	44.349	12,128,700
2015-03-23	61.750	62.080	61.120	61.140	44.848	15,112,900
2015-03-20	61.320	62.100	61.150	61.750	45.295	18,368,300
2015-03-19	61.570	61.650	60.760	61.200	44.892	11,523,800
2015-03-18	61.390	62.050	61.090	61.750	45.295	15,697,900
2015-03-17	61.340	61.660	60.920	61.610	45.193	11,718,300
2015-03-16	61.500	61.920	61.250	61.850	45.369	15,182,900
2015-03-13	61.400	61.860	60.430	61.000	44.745	16,506,200
2015-03-12	60.650	61.450	60.650	61.370	45.017	18,159,600
2015-03-11	60.130	60.650	59.960	60.240	44.188	13,015,600
2015-03-10	60.760	61.010	59.960	59.960	43.982	16,357,700
2015-03-09	60.840	61.630	60.800	61.500	45.112	13,001,500
2015-03-06	62.160	62.870	60.800	60.890	44.665	22,719,200
2015-03-05	62.200	62.230	61.600	62.000	45.479	10,931,300
2015-03-04	61.640	62.170	61.350	62.130	45.574	16,625,500
2015-03-03	61.650	61.990	61.500	61.970	45.457	13,706,900
2015-03-02	61.280	61.830	61.030	61.770	45.310	13,047,300
2015-02-27	61.130	61.920	61.130	61.280	44.951	15,225,900
2015-02-26	61.030	61.700	60.910	61.580	45.171	15,444,800
2015-02-25	60.760	61.270	60.750	61.140	44.848	18,307,900
2015-02-24	60.250	61.250	60.080	60.820	44.613	22,937,700
2015-02-23	59.500	59.530	58.800	59.350	43.535	16,814,000
2015-02-20	58.960	59.890	58.350	59.800	43.865	15,379,000
2015-02-19	59.150	59.480	58.800	59.230	43.447	11,256,500
2015-02-18	60.100	60.100	59.120	59.370	43.550	14,278,100
2015-02-17	59.360	60.140	59.320	60.100	44.085	15,308,800

← NewerPage 49 of 79 · 4,733 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.