Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	35.320	35.930	34.850	35.880	24.387	69,904,800
2012-06-27	35.640	36.820	35.500	36.780	24.999	34,156,800
2012-06-26	36.060	36.120	35.580	35.710	24.271	35,053,600
2012-06-25	35.260	35.470	34.640	35.320	24.006	33,115,800
2012-06-22	36.020	36.490	35.960	35.990	24.462	44,193,500
2012-06-21	36.490	37.030	35.430	35.510	24.135	95,637,000
2012-06-20	36.030	36.940	35.830	36.450	24.774	61,149,700
2012-06-19	34.990	35.630	34.730	35.380	24.047	32,489,000
2012-06-18	34.710	35.300	34.500	34.620	23.531	31,084,400
2012-06-15	34.890	35.070	34.410	35.030	23.809	40,917,100
2012-06-14	34.410	34.890	34.070	34.650	23.551	44,428,000
2012-06-13	33.690	35.070	33.630	34.300	23.313	72,456,600
2012-06-12	32.880	33.780	32.510	33.770	22.953	43,334,400
2012-06-11	34.370	34.440	32.780	32.820	22.307	46,404,900
2012-06-08	32.770	33.680	32.550	33.680	22.892	34,238,200
2012-06-07	33.770	33.830	32.800	32.810	22.300	53,888,800
2012-06-06	32.710	33.310	32.270	33.070	22.477	47,980,500
2012-06-05	30.890	32.130	30.860	31.990	21.743	46,502,800
2012-06-04	32.160	32.170	30.830	31.000	21.070	60,492,400
2012-06-01	32.410	32.650	31.770	31.930	21.702	50,472,200
2012-05-31	32.960	33.470	32.910	33.150	22.531	42,124,900
2012-05-30	33.300	33.440	32.950	32.960	22.402	34,203,600
2012-05-29	33.980	34.000	33.360	33.630	22.858	35,855,200
2012-05-25	34.000	34.130	33.290	33.500	22.769	28,796,400
2012-05-24	34.440	34.480	33.620	33.970	23.089	37,843,800
2012-05-23	33.620	34.420	33.210	34.260	23.286	52,512,900
2012-05-22	33.320	34.580	32.990	34.010	23.116	84,721,000
2012-05-21	33.520	33.710	32.260	32.510	22.096	99,554,800
2012-05-18	33.990	33.990	32.970	33.490	22.763	82,650,100
2012-05-17	35.040	35.100	33.880	33.930	23.062	95,429,200
2012-05-16	36.790	36.980	35.460	35.460	24.101	68,729,600
2012-05-15	36.190	37.270	36.120	36.240	24.632	89,903,700
2012-05-14	36.100	36.470	35.760	35.790	24.326	96,488,500
2012-05-11	37.140	37.990	36.620	36.960	25.121	217,294,200
2012-05-10	41.230	41.400	40.540	40.740	27.690	35,827,100
2012-05-09	40.720	41.020	40.120	40.640	27.622	38,769,900
2012-05-08	41.500	41.840	40.950	41.380	28.125	28,049,700
2012-05-07	41.430	42.400	41.370	41.780	28.397	25,910,100
2012-05-04	42.330	42.680	41.710	41.750	28.377	31,279,900
2012-05-03	43.380	43.390	42.670	43.010	29.233	19,536,400
2012-05-02	43.460	43.530	42.840	43.200	29.362	22,462,200
2012-05-01	43.000	44.240	42.960	43.790	29.763	26,359,700
2012-04-30	43.330	43.370	42.540	42.980	29.213	23,518,000
2012-04-27	43.940	43.990	43.230	43.340	29.457	26,242,900
2012-04-26	43.220	43.890	43.060	43.800	29.770	28,100,300
2012-04-25	43.650	43.890	42.980	43.160	29.335	31,694,000
2012-04-24	42.980	43.310	42.810	43.280	29.417	21,420,400
2012-04-23	41.920	42.960	41.800	42.850	29.124	25,536,300
2012-04-20	43.510	43.580	42.710	42.720	29.036	26,178,100
2012-04-19	43.440	43.690	42.770	43.220	29.376	25,961,800
2012-04-18	43.620	43.910	43.270	43.290	29.423	20,242,900
2012-04-17	43.690	44.000	43.160	43.900	29.838	26,887,000
2012-04-16	43.380	43.800	42.840	43.330	29.451	40,387,600
2012-04-13	44.950	44.950	43.060	43.210	29.369	58,183,900
2012-04-12	44.120	44.990	44.000	44.840	30.477	33,631,100
2012-04-11	43.590	44.210	43.570	44.010	29.913	32,142,200
2012-04-10	43.880	44.010	42.660	42.960	29.199	38,841,000
2012-04-09	43.190	44.280	43.070	43.890	29.831	29,376,400
2012-04-05	44.130	44.730	43.810	44.340	30.137	28,832,300
2012-04-04	44.680	44.860	43.960	44.410	30.185	41,342,900

← NewerPage 61 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.