Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	31.980	32.680	31.410	32.300	21.655	38,161,700
2011-10-10	31.600	32.320	31.580	32.300	21.655	37,324,800
2011-10-07	32.580	32.610	30.650	30.700	20.582	49,320,600
2011-10-06	30.710	32.460	30.420	32.380	21.709	53,214,000
2011-10-05	30.230	31.170	29.400	30.840	20.676	51,117,200
2011-10-04	28.250	30.430	27.850	30.260	20.287	69,800,000
2011-10-03	30.030	30.700	28.640	28.650	19.040	51,002,700
2011-09-30	30.740	30.950	30.110	30.120	20.017	42,420,600
2011-09-29	31.580	32.110	30.440	31.390	20.861	51,014,100
2011-09-28	31.620	32.000	30.420	30.470	20.250	38,725,900
2011-09-27	32.620	33.130	31.250	31.570	20.981	58,242,900
2011-09-26	30.060	31.810	29.960	31.650	21.034	58,696,100
2011-09-23	28.960	29.800	28.860	29.590	19.665	51,731,300
2011-09-22	29.350	29.630	28.530	29.270	19.452	86,285,600
2011-09-21	32.230	32.450	30.260	30.340	20.164	57,389,200
2011-09-20	32.770	32.800	32.240	32.250	21.433	34,085,100
2011-09-19	32.690	32.890	32.130	32.490	21.592	33,154,800
2011-09-16	34.050	34.270	33.020	33.430	22.217	52,683,800
2011-09-15	33.370	33.820	33.130	33.810	22.470	35,847,800
2011-09-14	32.730	33.190	31.860	32.800	21.798	44,442,500
2011-09-13	32.810	33.410	32.170	32.490	21.592	50,137,600
2011-09-12	31.350	32.420	31.210	32.420	21.546	53,377,600
2011-09-09	33.080	33.200	31.930	32.080	21.320	67,187,400
2011-09-08	34.440	34.910	33.440	33.510	22.270	44,815,300
2011-09-07	34.100	34.980	33.870	34.820	23.141	36,145,900
2011-09-06	33.110	33.500	32.780	33.440	22.224	57,071,200
2011-09-02	35.060	35.250	34.510	34.630	23.015	41,677,300
2011-09-01	37.620	37.820	36.290	36.300	24.124	36,862,300
2011-08-31	37.420	38.030	37.220	37.560	24.962	30,051,100
2011-08-30	37.400	37.720	36.750	37.060	24.630	28,818,700
2011-08-29	36.820	37.640	36.470	37.640	25.015	27,943,900
2011-08-26	35.280	36.480	34.820	36.210	24.065	35,114,200
2011-08-25	37.790	38.570	35.420	35.720	23.739	55,387,600
2011-08-24	34.820	36.010	34.680	35.830	23.812	41,959,800
2011-08-23	33.290	34.800	32.310	34.780	23.114	55,807,900
2011-08-22	35.120	35.180	33.350	33.410	22.204	50,971,400
2011-08-19	34.760	35.500	34.260	34.350	22.828	52,960,800
2011-08-18	35.270	35.470	34.500	35.190	23.387	57,130,300
2011-08-17	36.460	37.260	36.320	36.570	24.304	30,131,400
2011-08-16	36.270	36.570	35.770	36.030	23.945	42,266,600
2011-08-15	36.530	37.140	36.390	36.880	24.510	34,827,900
2011-08-12	37.130	37.850	35.580	35.910	23.865	44,072,800
2011-08-11	34.630	37.300	34.630	36.690	24.384	69,583,500
2011-08-10	35.520	35.850	33.990	34.370	22.842	83,975,700
2011-08-09	35.380	36.590	33.690	36.400	24.191	78,985,700
2011-08-08	36.230	37.720	33.690	34.060	22.636	107,650,300
2011-08-05	38.300	38.750	36.720	37.600	24.988	85,507,800
2011-08-04	39.310	39.590	37.820	37.920	25.201	59,931,100
2011-08-03	39.760	40.020	39.350	39.900	26.517	41,110,100
2011-08-02	40.100	40.380	39.840	39.840	26.477	42,119,000
2011-08-01	41.160	41.370	39.960	40.440	26.876	34,039,300
2011-07-29	40.240	40.750	39.900	40.450	26.882	37,793,400
2011-07-28	40.690	41.240	40.620	40.680	27.035	23,370,200
2011-07-27	41.200	41.400	40.590	40.670	27.029	32,361,100
2011-07-26	41.500	41.790	41.290	41.440	27.540	24,350,600
2011-07-25	41.520	41.910	41.290	41.690	27.707	22,522,300
2011-07-22	42.270	42.320	41.760	42.190	28.039	19,986,100
2011-07-21	41.570	42.550	41.230	42.290	28.105	45,552,200
2011-07-20	40.690	41.360	40.620	40.960	27.221	31,250,900
2011-07-19	39.920	40.490	39.710	40.390	26.843	34,837,400

← NewerPage 64 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.