Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.440	57.470	56.210	57.190	40.593	20,287,200
2013-12-03	56.890	57.220	56.140	56.860	40.359	20,426,800
2013-12-02	57.100	57.750	56.900	56.980	40.444	12,465,300
2013-11-29	57.580	57.850	57.200	57.220	40.614	7,128,800
2013-11-27	57.580	57.830	57.330	57.480	40.799	11,238,900
2013-11-26	57.630	57.960	57.170	57.170	40.579	16,263,300
2013-11-25	57.500	58.140	57.410	57.650	40.919	18,649,600
2013-11-22	57.250	57.520	57.060	57.460	40.785	16,730,600
2013-11-21	56.280	57.400	56.280	57.220	40.614	22,843,600
2013-11-20	56.430	56.440	55.770	56.100	39.819	17,682,800
2013-11-19	55.970	56.640	55.780	56.150	39.855	22,979,900
2013-11-18	55.490	56.000	55.300	55.740	39.564	22,318,800
2013-11-15	54.270	54.960	54.190	54.870	38.946	20,530,100
2013-11-14	54.260	54.500	53.700	54.400	38.613	17,634,000
2013-11-13	53.520	54.200	53.150	54.140	38.428	22,121,900
2013-11-12	53.930	54.080	53.600	53.970	38.307	15,964,800
2013-11-11	53.910	54.150	53.700	54.100	38.400	12,062,800
2013-11-08	51.830	53.970	51.800	53.960	38.300	31,183,100
2013-11-07	52.130	52.340	51.580	51.650	36.661	17,348,900
2013-11-06	52.260	52.340	51.830	52.100	36.980	14,013,000
2013-11-05	51.850	52.130	51.660	51.950	36.874	14,532,200
2013-11-04	52.740	52.760	52.000	52.040	36.938	18,891,300
2013-11-01	51.450	52.710	51.300	52.510	37.271	25,794,400
2013-10-31	52.650	52.710	51.540	51.540	36.583	23,738,000
2013-10-30	53.000	53.240	52.500	52.600	37.335	16,157,200
2013-10-29	52.830	52.990	52.250	52.730	37.427	23,363,100
2013-10-28	52.890	53.090	52.500	52.680	37.392	14,836,800
2013-10-25	52.160	52.910	52.070	52.770	37.456	20,889,600
2013-10-24	52.840	52.890	52.110	52.480	37.250	17,759,000
2013-10-23	53.310	53.360	52.720	52.750	37.441	21,034,400
2013-10-22	54.650	54.680	53.620	53.620	38.059	24,820,900
2013-10-21	54.270	54.850	53.890	54.270	38.520	19,471,700
2013-10-18	54.260	54.580	53.800	54.300	38.542	24,796,600
2013-10-17	53.790	54.290	53.610	54.210	38.478	17,791,000
2013-10-16	52.610	54.050	52.580	54.000	38.329	24,864,000
2013-10-15	52.910	53.040	52.180	52.310	37.129	17,566,500
2013-10-14	51.940	52.840	51.760	52.710	37.413	18,881,600
2013-10-11	52.960	53.350	52.160	52.510	37.271	32,498,800
2013-10-10	51.840	52.560	51.380	52.520	37.278	24,328,700
2013-10-09	51.170	51.340	50.250	50.750	36.022	24,721,200
2013-10-08	51.830	51.960	50.840	50.870	36.107	19,536,000
2013-10-07	52.290	52.360	51.830	51.830	36.788	16,159,300
2013-10-04	52.070	52.680	52.010	52.670	37.385	17,407,200
2013-10-03	52.000	52.200	51.500	51.940	36.867	18,614,500
2013-10-02	51.320	52.450	51.290	52.090	36.973	23,841,200
2013-10-01	51.640	52.090	51.450	51.960	36.611	19,188,000
2013-09-30	51.730	52.090	51.440	51.690	36.421	21,350,600
2013-09-27	51.500	52.400	51.390	52.240	36.808	23,026,000
2013-09-26	51.930	52.560	51.540	51.890	36.562	22,298,700
2013-09-25	50.220	51.900	50.060	51.700	36.428	39,175,500
2013-09-24	51.010	51.270	50.300	50.320	35.455	34,906,900
2013-09-23	52.080	52.380	51.390	51.460	36.259	28,189,500
2013-09-20	52.950	53.470	52.800	52.800	37.203	30,792,200
2013-09-19	53.630	53.750	52.530	52.750	37.168	22,452,200
2013-09-18	52.690	53.870	52.560	53.410	37.633	20,844,500
2013-09-17	53.190	53.320	52.880	53.090	37.407	13,207,000
2013-09-16	53.450	53.490	52.980	53.140	37.442	17,055,300
2013-09-13	52.290	52.800	52.230	52.590	37.055	11,942,900
2013-09-12	53.430	53.710	52.080	52.240	36.808	21,976,700
2013-09-11	53.370	53.760	53.060	53.260	37.527	16,028,600

← NewerPage 55 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.