Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	58.440	59.080	58.330	58.490	42.345	10,228,600
2014-08-21	57.660	58.770	57.600	58.500	42.352	12,745,500
2014-08-20	57.420	57.850	57.390	57.640	41.729	8,121,400
2014-08-19	57.600	57.720	57.340	57.560	41.671	9,040,500
2014-08-18	56.860	57.430	56.760	57.230	41.432	8,881,400
2014-08-15	57.240	57.500	56.390	56.750	41.085	12,727,400
2014-08-14	56.770	57.000	56.700	56.980	41.251	8,275,900
2014-08-13	56.690	56.840	56.510	56.720	41.063	7,012,600
2014-08-12	56.230	56.550	56.130	56.350	40.795	11,289,600
2014-08-11	56.540	56.580	56.170	56.320	40.774	9,066,800
2014-08-08	55.890	56.360	55.640	56.340	40.788	12,213,200
2014-08-07	56.630	56.690	55.680	55.910	40.477	11,743,800
2014-08-06	55.890	56.690	55.830	56.230	40.708	12,190,600
2014-08-05	56.430	56.600	55.600	56.060	40.585	16,863,300
2014-08-04	56.910	56.980	56.340	56.650	41.012	13,543,900
2014-08-01	57.390	57.490	55.970	56.480	40.889	23,915,400
2014-07-31	58.650	58.680	57.660	57.670	41.751	15,955,900
2014-07-30	59.020	59.280	58.610	58.910	42.649	11,815,700
2014-07-29	59.130	59.130	58.440	58.640	42.453	13,498,800
2014-07-28	58.940	59.260	58.670	59.190	42.851	12,382,800
2014-07-25	58.920	59.270	58.840	59.010	42.721	10,500,600
2014-07-24	59.070	59.350	58.990	59.170	42.837	9,844,100
2014-07-23	58.760	59.190	58.520	59.000	42.714	11,122,100
2014-07-22	58.420	58.800	58.370	58.670	42.475	10,375,200
2014-07-21	58.120	58.410	57.900	58.240	42.164	9,141,400
2014-07-18	58.330	58.480	57.900	58.230	42.156	12,803,300
2014-07-17	58.560	58.860	57.760	57.860	41.888	17,013,500
2014-07-16	58.510	58.980	58.310	58.710	42.504	20,507,500
2014-07-15	57.950	58.690	57.760	58.270	42.185	36,178,000
2014-07-14	56.530	56.840	56.200	56.290	40.752	14,004,400
2014-07-11	55.290	55.910	55.190	55.800	40.397	10,230,000
2014-07-10	55.060	55.810	54.960	55.560	40.223	12,436,600
2014-07-09	55.880	56.120	55.610	56.020	40.556	10,914,300
2014-07-08	56.350	56.470	55.630	55.760	40.368	18,343,400
2014-07-07	56.890	56.990	56.400	56.670	41.027	13,916,100
2014-07-03	57.230	57.650	57.000	57.050	41.302	12,599,800
2014-07-02	57.270	57.480	56.820	56.970	41.244	19,189,900
2014-07-01	57.150	57.990	57.080	57.570	41.678	14,472,200
2014-06-30	57.440	57.780	57.380	57.620	41.425	11,549,000
2014-06-27	57.330	57.700	57.240	57.530	41.360	10,178,600
2014-06-26	57.340	57.490	56.600	57.390	41.260	11,854,400
2014-06-25	57.220	57.740	56.870	57.530	41.360	14,836,600
2014-06-24	57.880	58.120	57.300	57.420	41.281	12,322,900
2014-06-23	57.540	58.220	57.240	58.190	41.835	16,007,700
2014-06-20	57.690	57.770	57.350	57.550	41.375	17,124,800
2014-06-19	57.690	57.690	57.210	57.300	41.195	11,624,400
2014-06-18	57.290	57.810	56.950	57.780	41.540	13,729,400
2014-06-17	56.790	57.590	56.680	57.420	41.281	11,200,500
2014-06-16	56.850	56.950	56.330	56.870	40.886	11,199,100
2014-06-13	57.030	57.670	56.880	57.040	41.008	12,040,800
2014-06-12	57.070	57.420	56.870	57.040	41.008	11,670,200
2014-06-11	57.480	57.790	56.980	57.270	41.173	14,232,200
2014-06-10	57.470	57.940	57.390	57.900	41.626	11,609,200
2014-06-09	56.910	57.670	56.900	57.420	41.281	11,999,700
2014-06-06	56.760	57.130	56.650	56.970	40.958	15,399,800
2014-06-05	55.910	56.660	55.490	56.630	40.713	16,803,400
2014-06-04	55.520	55.730	55.250	55.680	40.030	9,727,800
2014-06-03	55.090	55.660	55.090	55.600	39.973	9,131,500
2014-06-02	55.650	55.650	55.020	55.350	39.793	9,440,000
2014-05-30	55.580	55.880	55.310	55.570	39.951	11,991,900

← NewerPage 52 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.