Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	49.570	49.640	49.040	49.120	34.146	19,385,300
2013-03-19	49.650	49.990	48.680	49.200	34.201	24,411,500
2013-03-18	49.190	49.660	48.950	49.510	34.417	28,011,400
2013-03-15	49.970	50.290	49.150	50.020	34.772	60,880,800
2013-03-14	50.250	51.000	50.190	51.000	35.453	26,378,700
2013-03-13	50.290	50.430	50.110	50.160	34.869	16,680,200
2013-03-12	50.350	50.670	50.050	50.280	34.952	18,003,400
2013-03-11	50.230	50.770	49.910	50.480	35.091	19,473,000
2013-03-08	50.590	50.850	49.610	50.200	34.897	32,711,900
2013-03-07	50.050	50.860	50.010	50.630	35.196	24,245,400
2013-03-06	49.880	50.190	49.620	50.030	34.778	19,607,900
2013-03-05	49.490	50.110	49.310	49.490	34.403	25,561,100
2013-03-04	48.730	49.140	48.330	49.100	34.132	17,695,200
2013-03-01	48.600	49.420	48.370	48.910	34.000	25,923,400
2013-02-28	49.160	49.550	48.750	48.920	34.007	24,711,500
2013-02-27	47.850	49.400	47.760	49.280	34.257	31,921,200
2013-02-26	48.220	48.260	46.850	47.600	33.089	39,401,400
2013-02-25	49.100	49.200	47.650	47.700	33.159	32,775,500
2013-02-22	48.630	48.910	48.410	48.910	34.000	23,584,100
2013-02-21	48.410	48.450	47.830	48.250	33.541	24,437,700
2013-02-20	49.350	49.540	48.360	48.610	33.791	24,786,700
2013-02-19	49.120	49.680	49.120	49.450	34.375	20,445,900
2013-02-15	49.350	49.460	48.570	48.880	33.979	20,016,200
2013-02-14	48.400	49.290	48.370	49.220	34.215	18,017,800
2013-02-13	49.350	49.450	48.500	48.680	33.840	21,635,600
2013-02-12	48.800	49.310	48.600	49.140	34.160	16,388,000
2013-02-11	48.510	48.900	48.380	48.660	33.826	13,935,900
2013-02-08	48.330	48.690	48.260	48.630	33.805	15,218,300
2013-02-07	48.650	48.750	47.900	48.230	33.527	21,429,600
2013-02-06	48.420	48.830	48.320	48.610	33.791	28,282,600
2013-02-05	47.940	48.800	47.930	48.790	33.916	28,067,500
2013-02-04	47.540	47.810	47.380	47.680	33.145	20,822,600
2013-02-01	47.400	48.000	47.210	47.850	33.263	24,520,000
2013-01-31	47.010	47.220	46.880	47.050	32.707	19,536,000
2013-01-30	47.040	47.350	46.960	47.130	32.763	18,631,300
2013-01-29	46.280	47.160	46.250	47.120	32.756	19,907,400
2013-01-28	46.840	47.000	46.480	46.640	32.422	19,706,800
2013-01-25	46.740	47.160	46.610	47.160	32.783	26,009,100
2013-01-24	46.240	46.800	46.080	46.370	32.234	20,008,200
2013-01-23	46.230	46.440	45.920	46.230	32.137	19,105,100
2013-01-22	46.250	46.550	46.130	46.540	32.352	24,257,300
2013-01-18	46.380	46.600	46.180	46.460	32.297	28,679,100
2013-01-17	46.400	46.870	46.290	46.440	32.283	41,086,800
2013-01-16	45.910	46.830	45.570	46.820	32.547	43,453,600
2013-01-15	45.490	46.470	45.350	46.350	32.220	29,898,000
2013-01-14	45.890	46.180	45.480	45.880	31.894	19,079,500
2013-01-11	45.970	46.150	45.470	46.140	32.074	19,723,900
2013-01-10	45.890	46.160	45.530	46.150	32.081	23,413,600
2013-01-09	45.560	46.200	45.140	45.470	31.609	25,920,600
2013-01-08	45.400	45.500	44.960	45.500	31.629	19,624,200
2013-01-07	45.090	45.490	45.020	45.410	31.567	24,456,900
2013-01-04	44.450	45.430	44.440	45.360	31.532	24,487,700
2013-01-03	44.740	44.750	44.200	44.570	30.983	24,227,700
2013-01-02	44.980	45.000	44.220	44.660	31.046	31,413,000
2012-12-31	43.100	44.000	43.050	43.970	30.357	24,209,600
2012-12-28	43.100	43.690	43.090	43.240	29.853	15,401,200
2012-12-27	43.960	44.020	42.900	43.630	30.123	19,567,000
2012-12-26	43.950	44.180	43.720	43.960	30.350	11,498,900
2012-12-24	43.720	44.020	43.710	43.920	30.323	8,621,200
2012-12-21	43.820	44.200	43.340	44.000	30.378	38,973,500

← NewerPage 58 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.