Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	54.040	54.130	52.910	53.130	37.164	17,185,300
2013-06-13	53.000	54.240	52.970	54.170	37.892	17,090,200
2013-06-12	53.900	54.100	52.970	53.180	37.199	18,479,100
2013-06-11	53.460	54.050	53.110	53.490	37.416	17,600,800
2013-06-10	54.640	54.840	54.020	54.360	38.025	16,007,000
2013-06-07	53.770	54.480	53.410	54.270	37.962	21,691,000
2013-06-06	52.840	53.520	52.270	53.500	37.423	23,940,900
2013-06-05	53.780	54.270	52.700	53.030	37.094	24,326,000
2013-06-04	54.540	55.390	53.870	54.040	37.801	22,022,600
2013-06-03	54.600	54.860	53.040	54.490	38.116	28,279,600
2013-05-31	55.710	55.830	54.590	54.590	38.186	24,990,100
2013-05-30	54.600	55.900	54.530	55.620	38.906	24,890,800
2013-05-29	54.090	54.960	53.910	54.670	38.242	20,482,600
2013-05-28	54.560	54.650	54.030	54.600	38.193	27,162,300
2013-05-24	52.900	53.660	52.720	53.660	37.535	18,342,300
2013-05-23	52.820	53.790	52.660	53.350	37.318	25,294,200
2013-05-22	53.430	54.960	53.290	53.630	37.514	46,968,300
2013-05-21	52.530	53.670	52.450	53.020	37.087	37,112,600
2013-05-20	52.280	52.630	51.910	52.290	36.577	22,020,000
2013-05-17	51.260	52.330	51.250	52.300	36.584	26,080,300
2013-05-16	50.870	51.660	50.840	50.970	35.653	21,389,500
2013-05-15	50.200	51.430	50.150	51.090	35.737	27,467,000
2013-05-14	49.770	50.420	49.660	50.230	35.136	24,188,400
2013-05-13	48.840	49.700	48.610	49.670	34.744	23,979,500
2013-05-10	49.050	49.230	48.640	48.960	34.247	16,199,600
2013-05-09	49.700	49.810	48.920	49.040	34.303	18,103,100
2013-05-08	49.220	49.990	49.110	49.760	34.807	23,559,300
2013-05-07	48.570	49.390	48.260	49.140	34.373	24,291,600
2013-05-06	47.710	48.390	47.570	48.180	33.702	20,829,500
2013-05-03	48.630	48.700	46.980	47.570	33.275	43,257,900
2013-05-02	48.250	48.250	47.710	48.080	33.632	15,529,300
2013-05-01	48.760	48.910	47.850	48.010	33.583	17,686,400
2013-04-30	48.960	49.250	48.720	49.010	34.282	13,802,600
2013-04-29	49.080	49.100	48.650	48.920	34.219	13,496,300
2013-04-26	48.860	49.090	48.610	48.880	34.192	13,929,000
2013-04-25	49.020	49.630	48.890	49.000	34.275	19,058,800
2013-04-24	48.320	48.920	48.160	48.720	34.080	16,459,300
2013-04-23	47.680	48.240	47.390	48.170	33.695	20,568,500
2013-04-22	47.400	47.490	46.870	47.350	33.121	15,230,100
2013-04-19	47.150	47.360	46.700	47.230	33.037	19,746,100
2013-04-18	46.800	47.330	46.050	46.640	32.625	26,106,800
2013-04-17	48.110	48.180	46.380	46.790	32.730	43,466,300
2013-04-16	48.430	48.520	47.590	48.490	33.919	23,865,500
2013-04-15	48.390	49.340	47.900	47.930	33.527	31,527,300
2013-04-12	48.900	49.580	48.450	49.010	34.282	37,805,900
2013-04-11	49.210	49.600	48.830	49.310	34.492	22,584,700
2013-04-10	48.940	49.560	48.880	49.250	34.450	20,388,900
2013-04-09	48.740	48.960	48.460	48.680	34.052	20,066,700
2013-04-08	47.880	48.590	47.590	48.580	33.982	18,672,300
2013-04-05	46.790	48.040	46.750	47.910	33.513	22,961,500
2013-04-04	46.960	47.540	46.900	47.490	33.219	21,514,000
2013-04-03	48.030	48.070	46.530	46.850	32.772	33,467,400
2013-04-02	48.010	48.380	47.880	48.280	33.562	17,273,700
2013-04-01	47.550	47.990	47.490	47.830	33.249	17,442,200
2013-03-28	47.840	47.930	47.280	47.460	32.992	27,506,700
2013-03-27	48.200	48.310	47.560	47.770	33.207	26,530,100
2013-03-26	48.740	48.970	48.320	48.640	33.812	16,417,500
2013-03-25	49.040	49.320	48.160	48.520	33.729	23,581,400
2013-03-22	48.630	49.000	48.340	48.780	33.910	22,791,500
2013-03-21	48.790	49.230	48.350	48.350	33.611	23,535,900

← NewerPage 57 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.