Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.690	44.540	43.410	44.530	30.744	25,014,900
2012-12-19	43.990	44.390	43.420	43.530	30.054	34,348,500
2012-12-18	43.830	43.940	43.310	43.870	30.288	33,858,600
2012-12-17	43.000	43.510	42.810	43.480	30.019	23,879,800
2012-12-14	42.770	43.110	42.710	42.810	29.556	16,208,600
2012-12-13	42.650	42.920	42.500	42.780	29.536	18,457,000
2012-12-12	43.000	43.380	42.700	42.770	29.529	23,110,600
2012-12-11	42.600	43.090	42.420	42.640	29.439	21,955,000
2012-12-10	42.540	42.670	42.010	42.310	29.211	22,394,500
2012-12-07	41.840	42.570	41.730	42.560	29.384	34,552,900
2012-12-06	41.250	41.550	41.110	41.470	28.631	20,541,700
2012-12-05	40.690	41.490	40.500	41.200	28.445	25,515,600
2012-12-04	40.780	40.920	40.200	40.570	28.010	24,031,100
2012-12-03	41.270	41.370	40.750	40.810	28.176	18,955,500
2012-11-30	40.990	41.340	40.850	41.080	28.362	20,066,600
2012-11-29	41.150	41.350	40.910	41.220	28.459	18,915,000
2012-11-28	40.490	40.880	39.880	40.830	28.189	26,106,900
2012-11-27	40.870	41.200	40.640	40.750	28.134	19,875,000
2012-11-26	40.790	40.880	40.090	40.880	28.224	20,376,600
2012-11-23	41.100	41.220	40.970	41.090	28.369	8,316,700
2012-11-21	40.940	40.980	40.350	40.730	28.120	13,030,200
2012-11-20	40.330	41.180	40.250	40.700	28.100	19,375,900
2012-11-19	40.090	40.700	40.090	40.590	28.024	26,781,200
2012-11-16	39.430	39.670	38.830	39.530	27.292	32,458,000
2012-11-15	39.060	39.720	38.970	39.390	27.195	24,858,700
2012-11-14	40.210	40.370	39.130	39.290	27.126	30,986,600
2012-11-13	40.180	40.520	40.000	40.040	27.644	19,793,500
2012-11-12	40.850	40.910	40.300	40.580	28.017	12,816,000
2012-11-09	40.310	41.230	39.860	40.620	28.044	27,553,200
2012-11-08	41.280	41.500	40.400	40.400	27.893	27,830,900
2012-11-07	42.010	42.010	40.310	40.480	27.948	47,631,200
2012-11-06	42.570	43.050	42.410	42.880	29.605	17,190,900
2012-11-05	42.330	42.360	41.860	42.270	29.184	13,252,500
2012-11-02	43.040	43.070	42.330	42.420	29.287	17,029,200
2012-11-01	41.700	42.900	41.580	42.840	29.577	23,325,400
2012-10-31	41.450	41.790	41.150	41.680	28.776	19,423,500
2012-10-26	41.420	41.660	40.870	41.160	28.417	21,892,700
2012-10-25	42.240	42.280	41.400	41.670	28.769	17,311,700
2012-10-24	41.680	41.880	41.340	41.710	28.797	18,918,900
2012-10-23	41.470	41.740	41.050	41.330	28.535	22,896,400
2012-10-22	42.250	42.520	41.500	42.090	29.059	27,993,000
2012-10-19	42.800	42.820	42.060	42.320	29.218	29,747,500
2012-10-18	43.090	43.350	42.750	43.010	29.695	23,630,400
2012-10-17	42.930	43.540	42.770	43.320	29.909	26,177,500
2012-10-16	42.790	43.110	42.270	42.830	29.570	28,588,100
2012-10-15	41.910	42.410	41.730	42.380	29.260	26,268,000
2012-10-12	41.600	42.430	41.150	41.620	28.735	44,564,000
2012-10-11	42.370	42.640	41.850	42.100	29.066	27,755,000
2012-10-10	41.550	42.000	41.330	41.770	28.838	25,797,600
2012-10-09	41.770	41.950	41.300	41.380	28.569	19,947,500
2012-10-08	41.330	41.840	41.110	41.660	28.762	18,631,300
2012-10-05	42.040	42.440	41.460	41.710	28.797	22,774,400
2012-10-04	41.160	41.990	40.910	41.820	28.873	24,326,500
2012-10-03	40.830	41.000	40.420	40.860	28.210	22,419,100
2012-10-02	41.140	41.240	40.560	40.920	28.044	26,946,100
2012-10-01	40.880	41.500	40.800	40.970	28.079	21,956,400
2012-09-28	40.420	40.630	40.160	40.480	27.743	21,380,700
2012-09-27	40.400	40.990	40.210	40.680	27.880	20,843,400
2012-09-26	40.150	40.630	39.700	40.240	27.578	23,782,700
2012-09-25	41.550	41.550	40.530	40.550	27.791	21,988,200

← NewerPage 59 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.