Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	56.950	57.360	56.640	57.260	40.908	17,157,000
2014-03-03	56.300	56.420	55.690	56.210	40.158	19,151,000
2014-02-28	56.570	57.450	56.390	56.820	40.594	18,599,000
2014-02-27	56.780	56.890	56.140	56.690	40.501	16,277,500
2014-02-26	57.370	57.380	56.220	56.750	40.544	23,661,700
2014-02-25	57.900	57.980	56.920	57.030	40.744	17,991,800
2014-02-24	57.620	58.230	57.580	58.030	41.459	16,151,400
2014-02-21	57.590	57.840	57.370	57.610	41.158	16,790,100
2014-02-20	57.530	57.970	57.270	57.580	41.137	12,457,000
2014-02-19	58.360	58.540	57.220	57.260	40.908	18,669,900
2014-02-18	58.020	58.650	57.900	58.490	41.787	14,983,800
2014-02-14	57.890	58.230	57.750	58.150	41.544	13,067,300
2014-02-13	57.070	58.100	56.960	58.030	41.459	16,605,500
2014-02-12	57.340	57.710	57.160	57.520	41.094	13,437,900
2014-02-11	56.610	57.570	56.580	57.430	41.030	18,774,100
2014-02-10	56.770	56.920	56.390	56.740	40.537	14,715,200
2014-02-07	56.650	56.930	56.260	56.620	40.451	23,388,500
2014-02-06	55.350	56.550	55.200	56.480	40.351	20,881,600
2014-02-05	55.100	55.450	54.580	55.210	39.444	19,491,600
2014-02-04	54.720	55.350	54.600	54.950	39.258	20,709,300
2014-02-03	55.500	55.920	54.200	54.310	38.801	28,549,900
2014-01-31	55.500	56.110	55.180	55.360	39.551	18,174,000
2014-01-30	56.070	56.390	55.630	56.000	40.008	17,031,100
2014-01-29	54.960	55.870	54.850	55.530	39.672	25,459,000
2014-01-28	55.390	56.340	55.240	55.740	39.822	18,041,000
2014-01-27	55.080	55.800	54.690	55.090	39.358	23,935,000
2014-01-24	56.000	56.360	55.090	55.090	39.358	26,833,100
2014-01-23	57.090	57.100	56.210	56.470	40.344	26,234,600
2014-01-22	58.330	58.330	57.420	57.590	41.144	15,433,500
2014-01-21	58.090	58.440	57.580	58.170	41.559	19,548,300
2014-01-17	59.210	59.230	58.030	58.110	41.516	20,997,900
2014-01-16	58.790	59.820	58.740	58.990	42.144	21,689,400
2014-01-15	57.730	59.650	57.730	59.490	42.502	35,186,600
2014-01-14	58.300	58.580	57.560	57.740	41.251	30,272,400
2014-01-13	58.510	58.670	57.530	57.700	41.223	20,711,600
2014-01-10	58.670	58.760	58.180	58.490	41.787	12,694,900
2014-01-09	58.980	59.000	58.330	58.760	41.980	13,242,500
2014-01-08	58.540	58.910	58.300	58.870	42.059	14,687,400
2014-01-07	59.290	59.430	58.110	58.320	41.666	17,851,200
2014-01-06	59.160	59.470	58.830	59.000	42.152	17,550,700
2014-01-03	58.290	58.950	58.210	58.660	41.909	14,214,100
2014-01-02	58.310	58.500	57.970	58.210	41.587	15,627,600
2013-12-31	58.200	58.550	58.050	58.480	41.509	11,017,400
2013-12-30	58.140	58.270	57.710	57.950	41.132	8,815,800
2013-12-27	58.170	58.350	58.060	58.140	41.267	8,943,700
2013-12-26	58.350	58.460	57.920	58.200	41.310	6,677,000
2013-12-24	58.070	58.290	58.040	58.250	41.345	4,532,600
2013-12-23	57.970	58.390	57.800	58.240	41.338	13,990,600
2013-12-20	57.210	58.000	57.200	57.700	40.955	22,001,700
2013-12-19	57.100	57.540	56.820	57.230	40.621	16,790,000
2013-12-18	55.840	57.270	55.400	57.240	40.628	27,685,900
2013-12-17	56.660	56.660	55.660	55.720	39.550	18,338,500
2013-12-16	56.340	56.940	56.330	56.420	40.046	26,379,200
2013-12-13	56.370	56.560	56.040	56.170	39.869	11,461,300
2013-12-12	56.050	56.600	55.910	56.310	39.968	15,325,300
2013-12-11	56.540	56.770	55.960	56.070	39.798	17,836,100
2013-12-10	56.490	57.070	56.350	56.700	40.245	14,543,700
2013-12-09	56.280	56.530	56.090	56.510	40.110	12,714,000
2013-12-06	56.570	56.760	55.620	56.060	39.791	18,661,200
2013-12-05	56.710	56.740	55.750	55.820	39.621	21,324,900

← NewerPage 54 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.