Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	53.830	53.930	53.300	53.670	37.816	20,233,200
2013-09-09	52.780	53.190	52.520	52.860	37.245	19,936,400
2013-09-06	52.410	52.710	51.280	52.560	37.034	22,339,900
2013-09-05	52.030	52.520	51.910	52.110	36.717	13,913,200
2013-09-04	51.160	52.100	50.930	51.870	36.548	19,923,800
2013-09-03	51.250	51.720	50.830	51.130	36.026	15,277,200
2013-08-30	50.820	50.830	50.290	50.530	35.603	15,863,100
2013-08-29	50.590	51.180	50.450	50.700	35.723	13,576,000
2013-08-28	50.330	51.050	50.130	50.580	35.639	18,748,100
2013-08-27	51.020	51.550	50.550	50.600	35.653	23,596,800
2013-08-26	52.160	52.540	51.790	51.800	36.498	16,548,400
2013-08-23	52.270	52.420	51.900	52.320	36.865	11,126,800
2013-08-22	52.000	52.660	51.930	52.210	36.787	14,658,500
2013-08-21	51.920	52.220	51.280	51.630	36.378	17,136,200
2013-08-20	51.780	52.360	50.660	52.120	36.724	18,701,500
2013-08-19	52.890	52.950	51.800	51.830	36.519	22,793,300
2013-08-16	53.070	53.780	53.070	53.290	37.548	17,139,000
2013-08-15	53.520	53.680	52.890	53.290	37.548	16,933,200
2013-08-14	54.330	54.850	54.000	54.150	38.154	15,785,800
2013-08-13	54.220	54.700	53.600	54.290	38.253	15,078,100
2013-08-12	54.040	54.320	53.680	54.090	38.112	15,133,000
2013-08-09	54.690	55.150	54.330	54.520	38.415	12,652,500
2013-08-08	55.420	55.730	54.130	54.830	38.633	18,587,100
2013-08-07	55.060	55.470	54.780	55.300	38.964	12,828,400
2013-08-06	55.990	56.100	55.310	55.490	39.098	10,588,600
2013-08-05	56.330	56.580	56.010	56.100	39.528	9,370,200
2013-08-02	56.270	56.520	56.010	56.490	39.803	11,007,300
2013-08-01	56.360	56.780	56.200	56.540	39.838	15,979,400
2013-07-31	55.580	56.270	55.510	55.730	39.267	19,404,900
2013-07-30	55.870	55.990	55.080	55.330	38.986	14,207,400
2013-07-29	55.980	56.000	55.380	55.690	39.239	10,049,100
2013-07-26	56.060	56.220	55.600	56.050	39.493	16,762,300
2013-07-25	56.450	56.500	55.890	56.500	39.810	13,870,200
2013-07-24	56.920	56.930	56.380	56.630	39.901	16,665,000
2013-07-23	56.720	56.890	56.470	56.670	39.930	10,577,100
2013-07-22	56.170	56.670	55.950	56.560	39.852	15,999,700
2013-07-19	56.510	56.560	55.910	56.160	39.570	17,762,600
2013-07-18	55.510	56.530	55.490	56.370	39.718	24,563,100
2013-07-17	55.050	55.580	54.840	55.270	38.943	19,166,600
2013-07-16	54.900	55.410	54.780	55.010	38.760	19,222,700
2013-07-15	55.490	55.500	54.600	54.890	38.675	28,292,000
2013-07-12	55.510	55.850	54.750	54.970	38.732	32,569,200
2013-07-11	55.840	55.870	54.550	55.140	38.852	21,322,600
2013-07-10	54.770	55.150	54.440	54.830	38.633	16,915,000
2013-07-09	55.070	55.170	54.190	54.890	38.675	20,508,700
2013-07-08	54.540	54.910	54.050	54.700	38.542	21,786,900
2013-07-05	53.360	54.000	53.110	53.990	38.041	17,070,200
2013-07-03	52.310	52.810	52.210	52.770	37.182	10,442,300
2013-07-02	52.570	53.530	52.120	52.800	37.203	23,935,300
2013-07-01	53.220	53.630	52.430	52.490	36.717	23,511,100
2013-06-28	53.120	53.130	52.580	52.790	36.927	18,256,000
2013-06-27	53.030	53.490	52.880	53.150	37.178	17,093,600
2013-06-26	52.650	52.800	51.880	52.500	36.724	19,332,000
2013-06-25	51.510	52.560	51.510	52.080	36.430	20,951,400
2013-06-24	50.880	51.450	50.110	50.920	35.618	30,736,500
2013-06-21	52.960	52.980	51.690	51.960	36.346	44,412,200
2013-06-20	53.080	53.180	52.270	52.480	36.710	31,857,100
2013-06-19	53.990	54.510	53.520	53.550	37.458	20,840,000
2013-06-18	54.030	54.270	53.720	54.110	37.850	13,259,100
2013-06-17	53.700	54.260	53.540	53.850	37.668	16,856,600

← NewerPage 56 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.