Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	40.610	41.470	40.590	41.230	28.257	20,499,500
2012-09-21	41.530	41.700	40.770	40.880	28.017	28,287,400
2012-09-20	40.960	41.280	40.550	41.250	28.271	20,997,400
2012-09-19	41.330	41.760	41.040	41.340	28.332	22,887,200
2012-09-18	41.050	41.330	40.660	41.260	28.277	25,186,600
2012-09-17	41.000	41.440	40.950	41.190	28.229	19,740,100
2012-09-14	41.960	42.090	41.230	41.570	28.490	43,471,600
2012-09-13	39.840	41.580	39.590	41.400	28.373	47,018,600
2012-09-12	39.880	40.250	39.790	39.920	27.359	29,882,200
2012-09-11	38.800	39.630	38.730	39.600	27.140	22,378,900
2012-09-10	39.230	39.780	38.730	38.760	26.564	20,853,500
2012-09-07	39.040	39.530	39.000	39.300	26.934	28,082,400
2012-09-06	37.580	38.870	37.500	38.690	26.516	41,346,800
2012-09-05	37.080	37.290	36.940	37.110	25.433	13,537,500
2012-09-04	36.980	37.240	36.780	37.010	25.365	13,631,400
2012-08-31	37.140	37.400	36.860	37.140	25.454	16,771,600
2012-08-30	37.060	37.130	36.710	36.900	25.289	13,700,700
2012-08-29	37.320	37.490	37.060	37.300	25.563	13,681,900
2012-08-28	37.100	37.490	36.900	37.130	25.447	18,050,500
2012-08-27	37.310	37.440	36.900	37.230	25.516	17,618,200
2012-08-24	36.940	37.440	36.670	37.170	25.474	20,019,300
2012-08-23	37.810	37.890	37.200	37.230	25.516	16,429,500
2012-08-22	37.880	38.180	37.560	37.830	25.927	16,899,400
2012-08-21	37.630	38.860	37.560	38.040	26.071	36,880,600
2012-08-20	36.920	37.500	36.800	37.370	25.611	17,922,100
2012-08-17	37.200	37.200	36.800	36.980	25.344	17,079,800
2012-08-16	37.180	37.350	36.800	37.100	25.426	15,894,100
2012-08-15	37.070	37.410	36.950	37.070	25.406	17,521,300
2012-08-14	37.420	37.640	36.980	37.100	25.426	18,065,100
2012-08-13	36.870	37.090	36.650	36.990	25.351	14,453,500
2012-08-10	36.760	37.000	36.400	36.970	25.337	15,492,700
2012-08-09	36.720	37.260	36.590	36.920	25.303	23,406,700
2012-08-08	36.850	37.480	36.750	37.160	25.468	18,672,400
2012-08-07	36.570	37.870	36.570	37.010	25.365	37,225,800
2012-08-06	36.240	36.800	36.110	36.300	24.878	18,979,200
2012-08-03	35.820	36.290	35.500	36.090	24.734	24,516,300
2012-08-02	35.620	35.840	34.760	35.170	24.104	36,675,000
2012-08-01	36.190	36.400	35.820	36.000	24.673	22,180,200
2012-07-31	36.110	36.330	35.910	36.000	24.673	19,681,600
2012-07-30	36.500	36.520	35.940	36.140	24.768	30,698,200
2012-07-27	36.010	37.200	35.510	36.890	25.282	63,636,200
2012-07-26	35.780	35.940	35.340	35.810	24.542	28,900,500
2012-07-25	34.980	35.450	34.790	35.170	24.104	32,127,700
2012-07-24	34.580	34.890	34.220	34.730	23.802	29,920,400
2012-07-23	33.240	34.500	33.100	34.440	23.603	41,248,300
2012-07-20	34.050	34.130	33.900	33.900	23.233	36,301,200
2012-07-19	35.020	35.170	34.310	34.460	23.617	34,384,700
2012-07-18	34.750	35.230	34.650	34.960	23.960	28,944,900
2012-07-17	35.440	35.480	34.270	34.990	23.980	43,998,300
2012-07-16	35.760	35.850	34.730	35.090	24.049	52,368,300
2012-07-13	35.060	36.200	34.860	36.070	24.721	83,001,000
2012-07-12	34.330	34.570	33.940	34.040	23.329	39,301,500
2012-07-11	34.210	34.800	34.120	34.590	23.706	35,144,300
2012-07-10	34.220	34.450	33.810	34.250	23.473	33,175,500
2012-07-09	33.810	34.120	33.540	33.960	23.274	30,545,000
2012-07-06	33.920	34.120	33.730	33.900	23.233	32,057,200
2012-07-05	35.610	35.660	34.220	34.380	23.562	58,519,800
2012-07-03	35.960	36.140	35.540	35.880	24.590	26,705,900
2012-07-02	36.270	36.360	35.590	36.280	24.659	34,274,900
2012-06-29	36.700	36.800	35.250	35.730	24.285	56,063,200

← NewerPage 60 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.