Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	45.740	45.990	44.970	45.420	30.871	31,036,400
2012-04-02	45.750	46.350	45.460	46.130	31.150	27,669,300
2012-03-30	46.080	46.130	45.500	45.980	31.048	25,945,800
2012-03-29	45.920	46.020	45.270	45.670	30.839	32,262,300
2012-03-28	45.760	46.310	45.360	46.270	31.244	29,755,800
2012-03-27	45.920	46.490	45.830	45.890	30.988	33,026,400
2012-03-26	45.480	46.170	45.400	46.170	31.177	33,529,400
2012-03-23	44.450	45.250	44.440	45.160	30.495	30,639,300
2012-03-22	44.720	45.100	44.410	44.650	30.150	27,457,200
2012-03-21	45.530	45.670	44.860	45.120	30.468	27,267,900
2012-03-20	44.530	45.600	44.370	45.380	30.643	34,796,200
2012-03-19	44.440	45.350	44.210	45.000	30.387	41,509,300
2012-03-16	44.870	44.920	44.220	44.570	30.096	48,844,500
2012-03-15	43.640	44.920	42.930	44.700	30.184	57,117,700
2012-03-14	43.620	44.000	43.070	43.580	29.428	68,028,700
2012-03-13	41.020	43.730	40.820	43.390	29.300	77,277,600
2012-03-12	40.860	40.980	40.200	40.540	27.375	30,763,800
2012-03-09	40.750	41.440	40.500	41.030	27.706	33,494,200
2012-03-08	40.470	40.750	40.220	40.440	27.308	22,052,300
2012-03-07	39.460	40.060	39.380	39.950	26.977	22,875,100
2012-03-06	39.450	39.870	39.120	39.320	26.551	33,927,500
2012-03-05	40.700	40.710	40.000	40.400	27.281	30,806,900
2012-03-02	40.430	40.880	40.230	40.630	27.436	34,897,900
2012-03-01	39.510	40.450	39.470	40.370	27.260	44,376,700
2012-02-29	39.330	39.940	39.020	39.240	26.497	41,187,700
2012-02-28	39.130	39.550	38.850	39.210	26.477	37,900,900
2012-02-27	38.070	39.230	37.790	39.060	26.376	34,030,400
2012-02-24	38.660	38.680	38.190	38.280	25.849	17,586,400
2012-02-23	38.060	38.520	37.750	38.490	25.991	31,361,400
2012-02-22	38.300	38.390	37.900	38.070	25.707	23,416,900
2012-02-21	38.650	38.970	38.410	38.460	25.971	22,804,200
2012-02-17	38.600	38.640	38.230	38.470	25.977	28,009,300
2012-02-16	37.150	38.120	37.050	38.000	25.660	22,139,600
2012-02-15	38.080	38.400	37.310	37.400	25.255	26,534,900
2012-02-14	38.230	38.260	37.440	37.920	25.606	27,031,900
2012-02-13	38.080	38.340	37.780	38.300	25.862	24,828,000
2012-02-10	37.220	37.770	37.110	37.610	25.397	22,618,800
2012-02-09	38.600	38.680	37.840	37.860	25.565	28,608,400
2012-02-08	38.050	38.350	37.970	38.300	25.862	23,258,700
2012-02-07	37.860	38.120	37.700	37.870	25.572	21,091,900
2012-02-06	38.060	38.320	37.810	38.140	25.754	23,106,200
2012-02-03	38.270	38.500	38.050	38.280	25.849	41,074,400
2012-02-02	37.690	38.160	37.420	37.550	25.356	26,784,200
2012-02-01	37.890	38.030	37.500	37.600	25.390	41,957,800
2012-01-31	37.530	37.540	36.930	37.300	25.187	29,649,500
2012-01-30	36.660	37.170	36.360	37.010	24.991	24,423,600
2012-01-27	37.230	37.660	37.150	37.210	25.126	27,674,600
2012-01-26	37.880	38.100	37.250	37.490	25.316	33,284,600
2012-01-25	37.360	37.820	37.120	37.600	25.390	29,860,700
2012-01-24	37.180	37.890	36.800	37.660	25.430	25,403,800
2012-01-23	37.310	37.940	37.270	37.660	25.430	27,499,200
2012-01-20	36.780	37.400	36.620	37.360	25.228	34,716,500
2012-01-19	36.840	37.150	36.710	36.930	24.937	37,000,400
2012-01-18	34.540	36.680	34.530	36.540	24.674	55,502,100
2012-01-17	34.850	35.680	34.500	34.910	23.573	55,115,100
2012-01-13	35.260	35.920	35.130	35.920	24.255	61,571,500
2012-01-12	36.820	37.050	36.170	36.850	24.883	39,420,700
2012-01-11	35.800	36.740	35.660	36.660	24.755	29,852,900
2012-01-10	36.070	36.350	35.760	36.050	24.343	35,972,800
2012-01-09	35.440	35.680	34.990	35.300	23.837	23,001,800

← NewerPage 62 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.