Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	35.690	35.770	35.140	35.360	23.877	33,160,600
2012-01-05	34.710	35.920	34.400	35.680	24.093	38,381,400
2012-01-04	34.440	35.150	34.330	34.950	23.600	36,571,200
2012-01-03	34.060	35.190	34.010	34.980	23.452	44,102,800
2011-12-30	33.110	33.420	33.060	33.250	22.292	18,196,900
2011-12-29	32.710	33.520	32.710	33.420	22.406	19,792,000
2011-12-28	32.990	33.090	32.570	32.650	21.890	19,242,700
2011-12-27	33.220	33.690	33.030	33.030	22.144	16,891,600
2011-12-23	33.620	33.700	33.130	33.570	22.506	21,958,800
2011-12-22	32.690	33.550	32.540	33.450	22.426	35,543,200
2011-12-21	32.000	32.410	31.900	32.320	21.668	30,893,000
2011-12-20	31.400	32.440	31.240	32.210	21.595	49,091,600
2011-12-19	31.870	31.900	30.420	30.700	20.582	47,388,000
2011-12-16	32.160	32.600	31.810	31.890	21.380	52,596,800
2011-12-15	32.100	32.280	31.570	31.760	21.293	33,457,300
2011-12-14	30.880	31.940	30.830	31.510	21.125	41,291,500
2011-12-13	32.370	32.630	30.870	31.290	20.978	49,475,100
2011-12-12	32.550	32.600	31.760	32.040	21.481	35,977,900
2011-12-09	32.360	33.310	32.360	33.180	22.245	39,104,600
2011-12-08	33.550	33.700	32.080	32.220	21.601	47,788,900
2011-12-07	32.820	34.190	32.720	34.000	22.795	44,722,800
2011-12-06	33.260	33.580	32.680	33.230	22.279	38,782,900
2011-12-05	33.640	34.100	33.220	33.510	22.466	52,207,600
2011-12-02	30.880	33.270	30.810	32.330	21.675	90,515,100
2011-12-01	30.860	30.970	30.030	30.460	20.421	33,189,700
2011-11-30	30.150	31.000	29.800	30.970	20.763	61,412,600
2011-11-29	28.980	29.130	28.480	28.560	19.148	45,104,700
2011-11-28	29.710	30.070	28.820	29.160	19.550	45,280,100
2011-11-25	28.280	29.170	28.280	28.480	19.094	21,423,200
2011-11-23	29.110	29.150	28.330	28.380	19.027	44,468,500
2011-11-22	29.900	30.100	29.380	29.410	19.717	36,466,200
2011-11-21	30.020	30.190	29.600	29.910	20.053	39,658,100
2011-11-18	30.670	30.850	30.330	30.620	20.529	39,029,900
2011-11-17	31.400	31.500	30.340	30.490	20.442	55,130,100
2011-11-16	32.340	32.490	31.400	31.470	21.099	40,761,800
2011-11-15	32.090	33.110	32.080	32.700	21.923	31,260,500
2011-11-14	32.950	32.980	32.220	32.550	21.823	27,596,300
2011-11-11	33.280	33.850	33.020	33.280	22.312	29,983,400
2011-11-10	32.920	33.230	32.280	32.740	21.950	30,427,400
2011-11-09	33.840	33.990	32.380	32.540	21.816	52,990,400
2011-11-08	34.530	35.180	34.020	35.020	23.479	30,193,100
2011-11-07	34.030	34.340	33.710	34.240	22.956	25,925,900
2011-11-04	33.990	34.060	33.450	33.970	22.775	30,858,700
2011-11-03	34.120	34.520	32.840	34.380	23.050	40,084,700
2011-11-02	33.710	33.740	33.060	33.640	22.553	34,325,900
2011-11-01	32.470	33.640	31.840	32.710	21.930	74,052,400
2011-10-31	35.930	36.000	34.730	34.760	23.304	46,429,800
2011-10-28	36.610	36.980	36.190	36.690	24.598	39,891,200
2011-10-27	36.560	37.540	35.700	37.020	24.819	76,438,300
2011-10-26	34.110	34.410	33.500	34.180	22.915	36,350,900
2011-10-25	34.180	34.250	33.360	33.490	22.453	38,679,100
2011-10-24	33.610	34.690	33.570	34.570	23.177	45,697,200
2011-10-21	33.480	34.040	33.010	33.420	22.406	48,445,300
2011-10-20	32.320	33.190	31.670	33.130	22.212	41,657,100
2011-10-19	32.770	34.010	32.030	32.250	21.622	50,119,300
2011-10-18	31.360	33.420	31.140	32.870	22.037	64,392,400
2011-10-17	31.640	32.090	30.970	31.040	20.810	40,865,400
2011-10-14	31.870	32.320	31.400	31.890	21.380	51,899,600
2011-10-13	32.450	32.490	30.920	31.600	21.186	78,830,000
2011-10-12	32.760	33.870	32.690	33.200	22.258	55,462,500

← NewerPage 63 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.