Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	60.000	60.530	59.890	60.380	44.007	9,017,600
2014-11-14	60.250	60.620	60.180	60.280	43.934	6,803,400
2014-11-13	60.500	60.630	59.990	60.230	43.898	12,240,400
2014-11-12	60.420	60.840	60.230	60.560	44.139	17,219,600
2014-11-11	61.710	61.890	61.290	61.370	44.729	12,539,800
2014-11-10	61.250	61.930	61.200	61.930	45.137	10,801,000
2014-11-07	61.070	61.550	60.860	61.470	44.802	12,384,600
2014-11-06	61.080	61.310	60.630	61.230	44.627	10,421,600
2014-11-05	60.800	61.230	60.390	61.150	44.569	14,063,800
2014-11-04	60.240	60.370	59.420	60.250	43.913	15,295,800
2014-11-03	60.790	61.150	60.360	60.880	44.372	11,841,200
2014-10-31	60.120	60.540	59.870	60.480	44.080	18,347,600
2014-10-30	58.940	59.680	58.920	59.390	43.286	14,709,800
2014-10-29	59.620	59.780	58.760	59.290	43.213	16,712,100
2014-10-28	58.870	59.690	58.810	59.630	43.461	13,625,000
2014-10-27	58.450	58.790	58.250	58.640	42.739	11,087,100
2014-10-24	58.000	58.780	58.000	58.740	42.812	13,758,000
2014-10-23	58.120	58.600	57.940	58.060	42.316	12,641,900
2014-10-22	58.040	58.260	57.440	57.450	41.872	13,750,700
2014-10-21	57.230	58.010	57.080	57.930	42.222	14,020,400
2014-10-20	56.100	56.750	56.070	56.630	41.274	10,807,600
2014-10-17	55.730	56.780	55.570	56.200	40.961	20,183,500
2014-10-16	54.750	55.980	54.280	55.080	40.144	31,965,100
2014-10-15	57.020	57.380	54.260	55.530	40.472	37,866,900
2014-10-14	56.690	58.520	56.060	57.990	42.265	29,096,800
2014-10-13	58.500	59.150	58.110	58.160	42.389	17,169,300
2014-10-10	59.030	59.820	58.510	58.520	42.652	16,689,400
2014-10-09	60.330	60.330	58.890	59.080	43.060	19,189,500
2014-10-08	59.360	60.430	59.180	60.400	44.022	15,834,100
2014-10-07	59.920	59.920	59.190	59.270	43.198	14,542,000
2014-10-06	60.780	60.800	60.000	60.180	43.862	11,578,000
2014-10-03	59.250	60.390	59.050	60.300	43.949	18,321,100
2014-10-02	59.150	59.490	58.610	58.840	42.885	24,559,100
2014-10-01	60.240	60.400	59.730	59.770	43.271	18,995,800
2014-09-30	60.400	60.740	60.130	60.240	43.611	14,384,800
2014-09-29	60.030	60.500	59.730	60.330	43.677	10,686,500
2014-09-26	60.330	60.880	60.320	60.560	43.843	11,948,900
2014-09-25	61.490	61.500	60.150	60.150	43.546	16,340,100
2014-09-24	61.180	61.640	61.020	61.630	44.618	13,728,200
2014-09-23	60.820	61.400	60.770	60.940	44.118	14,328,800
2014-09-22	60.940	61.450	60.800	60.910	44.097	13,225,200
2014-09-19	61.740	61.850	60.980	61.110	44.241	18,739,300
2014-09-18	60.540	61.400	60.540	61.320	44.393	16,973,700
2014-09-17	59.950	60.590	59.820	60.310	43.662	15,091,800
2014-09-16	59.710	60.200	59.620	59.990	43.430	10,947,900
2014-09-15	59.780	59.990	59.450	59.940	43.394	10,685,600
2014-09-12	59.800	60.410	59.750	60.030	43.459	14,359,100
2014-09-11	59.180	59.840	58.970	59.760	43.264	11,467,000
2014-09-10	59.150	59.560	58.920	59.220	42.873	9,153,800
2014-09-09	59.630	59.680	58.780	59.060	42.757	14,868,700
2014-09-08	59.840	60.220	59.740	59.890	43.358	8,090,000
2014-09-05	59.620	59.910	59.220	59.910	43.373	9,600,900
2014-09-04	59.630	60.140	59.430	59.710	43.228	9,811,900
2014-09-03	60.020	60.370	59.460	59.700	43.221	11,791,800
2014-09-02	59.460	59.710	59.150	59.670	43.199	8,671,100
2014-08-29	59.340	59.650	59.230	59.450	43.040	8,897,900
2014-08-28	59.250	59.370	58.810	59.160	42.830	9,096,100
2014-08-27	59.850	59.950	59.530	59.590	43.141	11,410,900
2014-08-26	59.570	59.950	59.390	59.740	43.249	10,281,100
2014-08-25	58.980	59.830	58.860	59.340	42.960	13,996,800

← NewerPage 51 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.