Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	55.750	55.920	55.390	55.720	40.059	11,741,000
2014-05-28	55.090	55.600	55.000	55.450	39.865	11,374,900
2014-05-27	54.750	55.430	54.690	55.140	39.642	14,503,700
2014-05-23	54.550	54.590	54.160	54.530	39.204	10,876,500
2014-05-22	54.170	54.600	54.020	54.550	39.218	11,800,900
2014-05-21	54.050	54.600	53.980	54.120	38.909	13,210,200
2014-05-20	53.720	54.040	53.410	53.720	38.621	16,888,200
2014-05-19	53.080	53.910	53.060	53.830	38.700	12,068,900
2014-05-16	53.420	53.510	52.970	53.310	38.326	19,992,400
2014-05-15	54.200	54.200	53.350	53.510	38.470	19,763,000
2014-05-14	54.640	54.700	54.300	54.360	39.081	10,325,800
2014-05-13	54.740	54.830	54.500	54.620	39.268	12,310,700
2014-05-12	54.270	54.700	54.030	54.650	39.290	12,825,500
2014-05-09	54.220	54.310	53.680	54.010	38.830	12,366,500
2014-05-08	54.200	54.530	54.060	54.360	39.081	16,090,800
2014-05-07	53.550	54.120	53.240	54.050	38.858	18,502,600
2014-05-06	54.040	54.060	53.320	53.340	38.348	25,327,400
2014-05-05	53.880	54.740	53.700	54.220	38.981	25,232,300
2014-05-02	55.830	56.370	55.440	55.580	39.958	15,153,800
2014-05-01	55.920	56.190	55.500	55.720	40.059	12,744,600
2014-04-30	56.240	56.350	55.720	55.980	40.246	14,388,100
2014-04-29	55.730	56.310	55.570	56.100	40.332	13,453,400
2014-04-28	55.630	55.700	54.680	55.490	39.894	21,394,100
2014-04-25	56.310	56.350	55.640	55.700	40.045	15,937,700
2014-04-24	56.070	56.260	55.610	56.190	40.397	15,360,600
2014-04-23	55.800	56.120	55.560	56.050	40.296	11,379,000
2014-04-22	55.040	56.080	54.940	55.810	40.124	16,257,600
2014-04-21	55.260	55.410	54.990	55.030	39.563	12,384,800
2014-04-17	55.340	55.570	55.010	55.220	39.700	17,955,400
2014-04-16	55.000	55.350	54.690	55.260	39.728	27,049,400
2014-04-15	55.090	55.640	54.350	54.800	39.398	26,691,400
2014-04-14	55.850	55.940	54.480	54.960	39.513	31,081,500
2014-04-11	55.180	56.050	54.550	55.300	39.757	47,241,300
2014-04-10	59.350	59.390	57.380	57.400	41.267	29,977,200
2014-04-09	59.100	59.450	58.500	59.270	42.611	15,308,400
2014-04-08	58.800	59.020	58.250	58.850	42.309	16,956,500
2014-04-07	59.690	60.000	58.840	59.000	42.417	18,685,700
2014-04-04	61.020	61.060	59.800	59.810	43.000	16,966,900
2014-04-03	60.650	60.800	60.280	60.660	43.611	11,925,200
2014-04-02	60.370	60.770	60.200	60.480	43.481	14,012,200
2014-04-01	60.950	61.290	60.370	60.670	43.345	14,584,400
2014-03-31	60.830	61.020	60.600	60.710	43.373	15,216,700
2014-03-28	60.210	60.590	59.680	60.040	42.895	14,708,700
2014-03-27	59.940	60.550	59.020	59.920	42.809	24,632,600
2014-03-26	61.240	61.400	59.890	59.900	42.795	22,745,200
2014-03-25	61.110	61.480	60.560	60.930	43.530	24,053,500
2014-03-24	60.370	61.190	60.350	61.070	43.630	25,810,500
2014-03-21	60.960	61.200	60.000	60.170	42.987	35,144,100
2014-03-20	58.360	60.490	58.130	60.110	42.945	33,736,500
2014-03-19	57.990	58.930	57.890	58.300	41.651	21,450,700
2014-03-18	57.820	58.160	57.620	58.060	41.480	12,554,800
2014-03-17	57.210	57.700	57.050	57.580	41.137	13,581,400
2014-03-14	57.110	57.530	56.620	56.800	40.580	18,635,800
2014-03-13	58.000	58.340	57.190	57.420	41.023	17,192,500
2014-03-12	57.700	57.960	57.420	57.920	41.380	17,932,100
2014-03-11	59.420	59.450	58.130	58.190	41.573	19,420,000
2014-03-10	59.140	59.480	58.870	59.200	42.294	16,945,200
2014-03-07	59.350	59.800	59.070	59.400	42.437	18,602,200
2014-03-06	58.510	59.090	58.400	58.900	42.080	19,420,600
2014-03-05	57.480	58.290	57.360	58.160	41.551	17,761,500

← NewerPage 53 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.