Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	39.790	40.000	38.930	39.830	26.470	47,603,200
2011-07-15	40.610	40.750	39.500	39.980	26.570	46,544,900
2011-07-14	41.180	41.240	40.290	40.350	26.816	65,327,400
2011-07-13	39.670	40.370	39.410	39.620	26.331	34,020,600
2011-07-12	39.240	40.120	39.240	39.390	26.178	33,808,300
2011-07-11	40.190	40.220	39.290	39.430	26.205	38,328,000
2011-07-08	40.700	40.970	40.560	40.740	27.075	20,680,000
2011-07-07	41.190	41.790	41.100	41.320	27.461	28,550,800
2011-07-06	40.590	40.650	40.180	40.560	26.956	23,865,700
2011-07-05	41.510	41.510	40.970	41.030	27.268	23,805,800
2011-07-01	40.810	41.720	40.770	41.580	27.633	32,136,800
2011-06-30	40.720	41.070	40.370	40.940	27.042	28,000,100
2011-06-29	40.040	40.560	39.920	40.450	26.718	44,775,900
2011-06-28	40.070	40.070	39.240	39.540	26.117	41,558,700
2011-06-27	39.400	40.110	39.330	39.880	26.342	30,632,700
2011-06-24	40.050	40.180	39.440	39.490	26.084	36,136,800
2011-06-23	40.120	40.250	39.620	40.070	26.467	48,307,500
2011-06-22	40.670	41.530	40.480	40.690	26.877	27,306,300
2011-06-21	40.680	41.230	40.250	40.910	27.022	34,241,100
2011-06-20	40.500	40.810	40.120	40.480	26.738	21,565,400
2011-06-17	40.850	41.060	40.540	40.800	26.949	31,999,600
2011-06-16	40.630	40.710	39.700	40.360	26.659	50,316,600
2011-06-15	41.020	41.400	40.250	40.680	26.870	37,336,400
2011-06-14	42.130	42.440	41.480	41.610	27.484	32,103,500
2011-06-13	41.290	41.820	40.720	41.670	27.524	31,767,100
2011-06-10	40.590	41.500	40.100	41.050	27.115	48,545,700
2011-06-09	40.590	41.240	40.540	40.980	27.068	30,082,300
2011-06-08	40.580	41.070	40.200	40.390	26.679	38,890,700
2011-06-07	40.920	41.310	40.650	40.720	26.897	36,312,000
2011-06-06	41.100	41.240	40.370	40.530	26.771	40,895,900
2011-06-03	41.090	42.250	41.020	41.570	27.458	31,833,100
2011-06-02	41.930	42.200	40.830	41.610	27.484	45,964,000
2011-06-01	42.870	42.990	41.730	41.760	27.584	38,628,700
2011-05-31	43.240	43.380	42.770	43.240	28.561	28,746,300
2011-05-27	42.700	43.150	42.540	42.790	28.264	24,747,300
2011-05-26	42.120	42.590	42.100	42.450	28.039	21,648,100
2011-05-25	42.110	42.750	42.100	42.270	27.920	26,505,300
2011-05-24	42.770	42.920	41.690	42.340	27.967	39,341,400
2011-05-23	42.400	42.900	42.300	42.550	28.105	32,299,500
2011-05-20	43.830	44.090	43.090	43.130	28.488	29,946,700
2011-05-19	44.320	44.350	43.750	44.000	29.063	19,518,000
2011-05-18	43.720	44.240	43.410	44.080	29.116	24,372,100
2011-05-17	42.680	44.020	42.650	43.810	28.938	36,277,100
2011-05-16	42.970	43.480	42.720	42.880	28.323	34,951,100
2011-05-13	44.060	44.100	42.980	43.150	28.502	32,872,500
2011-05-12	44.100	44.330	43.550	44.090	29.123	29,567,900
2011-05-11	45.020	45.040	44.110	44.230	29.215	31,519,600
2011-05-10	45.060	45.500	44.980	45.160	29.829	20,534,200
2011-05-09	44.750	45.110	44.320	44.960	29.697	22,469,500
2011-05-06	45.470	45.710	44.760	45.040	29.750	26,332,300
2011-05-05	45.240	45.710	44.990	45.170	29.836	26,154,500
2011-05-04	45.980	46.040	45.280	45.500	30.054	22,727,400
2011-05-03	44.950	46.070	44.860	45.920	30.331	30,025,500
2011-05-02	45.940	45.990	45.110	45.180	29.843	25,904,000
2011-04-29	45.810	46.020	45.400	45.630	30.140	23,363,000
2011-04-28	45.610	45.930	45.410	45.850	30.285	19,859,000
2011-04-27	45.300	45.630	45.050	45.500	30.054	20,857,200
2011-04-26	44.850	45.430	44.610	45.120	29.803	25,900,000
2011-04-25	44.650	45.020	44.380	44.610	29.466	17,358,900
2011-04-21	44.680	44.840	44.120	44.680	29.512	24,368,100

← NewerPage 65 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.