Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	59.460	60.220	59.340	59.670	43.770	16,479,100
2015-02-12	58.930	59.710	58.550	59.570	43.696	23,211,300
2015-02-11	58.060	58.660	57.840	58.370	42.816	13,061,900
2015-02-10	58.420	58.710	58.050	58.460	42.882	16,367,300
2015-02-09	57.420	58.100	57.230	57.820	42.413	14,372,400
2015-02-06	57.750	58.730	57.540	57.890	42.464	25,214,000
2015-02-05	56.860	57.040	56.460	56.770	41.642	11,293,900
2015-02-04	56.320	57.070	56.280	56.380	41.356	14,934,100
2015-02-03	55.910	56.780	55.870	56.720	41.606	18,812,500
2015-02-02	54.530	55.650	54.270	55.470	40.689	20,308,900
2015-01-30	54.990	55.500	54.370	54.380	39.889	26,943,700
2015-01-29	55.270	55.890	54.680	55.670	40.835	20,393,300
2015-01-28	56.620	56.680	54.750	54.750	40.161	24,354,400
2015-01-27	56.050	56.610	55.760	56.200	41.224	15,220,500
2015-01-26	56.410	56.990	56.200	56.770	41.642	12,577,700
2015-01-23	57.720	57.870	56.660	56.680	41.576	15,458,300
2015-01-22	56.380	57.730	55.960	57.590	42.244	31,423,500
2015-01-21	55.450	56.420	55.190	55.890	40.997	21,842,400
2015-01-20	56.040	56.390	55.420	55.710	40.865	23,477,700
2015-01-16	54.660	56.000	54.640	55.930	41.026	29,368,900
2015-01-15	55.730	56.610	54.500	54.990	40.337	42,458,100
2015-01-14	58.840	58.840	55.270	56.810	41.672	49,602,300
2015-01-13	59.260	59.700	58.370	58.840	43.161	21,644,700
2015-01-12	59.280	59.400	58.270	58.830	43.153	15,455,200
2015-01-09	60.720	60.790	59.290	59.340	43.528	15,396,200
2015-01-08	59.970	60.900	59.970	60.390	44.298	16,971,100
2015-01-07	59.890	59.890	58.670	59.070	43.329	23,843,200
2015-01-06	60.640	60.750	58.350	58.980	43.263	29,074,100
2015-01-05	62.060	62.280	60.230	60.550	44.415	20,100,600
2015-01-02	62.180	62.960	62.070	62.490	45.838	12,600,000
2014-12-31	63.300	63.490	62.580	62.580	45.611	18,529,400
2014-12-30	62.720	63.280	62.570	63.150	46.026	7,518,100
2014-12-29	62.420	63.340	62.250	62.960	45.888	10,601,200
2014-12-26	62.670	62.890	62.410	62.550	45.589	6,086,500
2014-12-24	62.740	62.870	62.270	62.480	45.538	7,412,500
2014-12-23	62.050	62.970	61.930	62.480	45.538	13,552,600
2014-12-22	62.160	62.330	61.610	61.940	45.144	17,073,400
2014-12-19	61.400	62.350	61.370	61.930	45.137	22,756,400
2014-12-18	60.640	61.480	60.440	61.480	44.809	18,173,400
2014-12-17	58.570	59.830	58.340	59.770	43.563	17,856,400
2014-12-16	58.420	59.860	58.110	58.430	42.586	20,709,700
2014-12-15	60.740	60.810	58.790	59.160	43.118	19,209,900
2014-12-12	60.530	61.220	59.960	60.040	43.760	17,405,400
2014-12-11	61.170	62.060	61.110	61.140	44.561	16,886,200
2014-12-10	62.160	62.240	60.370	60.680	44.226	29,620,600
2014-12-09	61.850	62.850	61.560	62.450	45.516	19,676,400
2014-12-08	62.600	63.160	62.260	62.670	45.676	15,528,200
2014-12-05	62.010	63.060	61.880	62.700	45.698	20,071,100
2014-12-04	61.100	61.570	60.840	61.380	44.736	11,515,200
2014-12-03	60.960	61.620	60.810	61.540	44.853	12,115,500
2014-12-02	60.010	61.190	60.000	61.080	44.517	12,546,600
2014-12-01	59.980	60.210	59.550	60.000	43.730	12,771,600
2014-11-28	60.400	60.560	60.030	60.160	43.847	6,759,600
2014-11-26	60.570	60.570	60.200	60.340	43.978	7,626,600
2014-11-25	61.160	61.160	59.950	60.300	43.949	14,802,600
2014-11-24	60.700	61.310	60.700	60.960	44.430	8,335,000
2014-11-21	61.070	61.070	60.300	60.450	44.058	12,340,500
2014-11-20	60.200	60.250	59.750	60.120	43.818	10,917,300
2014-11-19	60.450	60.790	60.150	60.600	44.168	9,210,100
2014-11-18	60.350	60.820	60.200	60.530	44.117	8,897,800

← NewerPage 50 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.