Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.900	44.970	43.940	44.560	29.433	35,542,800
2011-04-19	44.260	44.710	43.760	44.650	29.492	26,705,000
2011-04-18	44.270	44.350	43.530	43.960	29.037	50,958,800
2011-04-15	45.240	45.370	44.830	44.890	29.651	32,475,000
2011-04-14	45.680	45.750	44.910	44.970	29.704	45,214,600
2011-04-13	47.240	47.370	45.880	46.250	30.549	55,383,900
2011-04-12	46.550	47.110	46.250	46.640	30.807	27,231,300
2011-04-11	47.000	47.270	46.750	46.860	30.952	25,641,600
2011-04-08	47.520	47.660	46.630	46.840	30.939	23,808,000
2011-04-07	47.640	47.800	46.960	47.400	31.309	29,972,000
2011-04-06	46.810	47.730	46.630	47.640	31.467	31,203,300
2011-04-05	46.170	46.770	46.050	46.580	30.767	21,058,400
2011-04-04	46.120	46.520	46.050	46.340	30.609	15,708,000
2011-04-01	46.550	46.880	46.180	46.350	30.450	25,387,300
2011-03-31	46.050	46.340	45.960	46.100	30.286	23,340,500
2011-03-30	46.530	46.850	46.220	46.450	30.516	26,829,100
2011-03-29	45.830	46.040	45.520	46.020	30.233	17,913,300
2011-03-28	46.100	46.500	45.950	45.960	30.194	19,039,400
2011-03-25	45.700	46.380	45.670	45.860	30.128	20,710,400
2011-03-24	45.700	45.840	45.090	45.730	30.043	21,748,100
2011-03-23	45.290	45.690	44.770	45.600	29.958	26,688,900
2011-03-22	45.660	45.710	45.350	45.470	29.872	19,756,600
2011-03-21	46.280	46.320	45.320	45.630	29.977	28,985,300
2011-03-18	45.240	46.180	44.750	45.740	30.050	77,421,000
2011-03-17	44.460	44.610	43.400	44.560	29.274	46,741,800
2011-03-16	44.640	44.780	43.660	43.810	28.782	41,962,900
2011-03-15	44.550	44.990	43.850	44.610	29.307	35,606,000
2011-03-14	45.420	45.540	44.630	45.300	29.760	24,508,900
2011-03-11	45.280	45.840	45.250	45.740	30.050	20,337,600
2011-03-10	46.080	46.250	45.260	45.530	29.912	33,783,700
2011-03-09	46.330	47.100	46.020	46.560	30.588	25,174,700
2011-03-08	45.380	46.690	45.300	46.400	30.483	32,941,500
2011-03-07	45.620	45.650	44.760	45.190	29.688	28,110,800
2011-03-04	45.980	46.040	45.100	45.520	29.905	27,716,900
2011-03-03	45.720	46.330	45.710	46.080	30.273	23,043,600
2011-03-02	45.390	45.970	45.070	45.210	29.701	28,600,000
2011-03-01	46.470	46.690	45.590	45.600	29.958	33,682,600
2011-02-28	46.810	47.180	46.420	46.690	30.674	25,985,300
2011-02-25	46.250	46.860	46.120	46.680	30.667	26,782,100
2011-02-24	45.630	46.060	45.210	45.910	30.161	31,926,900
2011-02-23	46.040	46.500	45.290	45.960	30.194	36,264,800
2011-02-22	47.200	47.270	45.850	46.010	30.227	44,561,900
2011-02-18	47.820	48.130	47.550	48.000	31.534	23,844,300
2011-02-17	47.770	47.990	47.500	47.820	31.416	22,932,600
2011-02-16	47.150	48.360	47.100	47.940	31.495	44,327,800
2011-02-15	46.560	47.340	46.540	46.820	30.759	35,972,900
2011-02-14	46.600	46.900	46.470	46.540	30.575	28,699,200
2011-02-11	45.400	46.890	45.400	46.570	30.595	40,812,800
2011-02-10	45.100	45.540	44.950	45.530	29.912	22,688,600
2011-02-09	45.360	45.500	44.650	45.110	29.636	33,491,000
2011-02-08	45.490	45.820	45.310	45.740	30.050	28,649,500
2011-02-07	44.750	45.750	44.650	45.500	29.892	36,790,900
2011-02-04	45.000	45.170	44.300	44.590	29.294	38,172,900
2011-02-03	45.480	45.750	44.840	45.460	29.866	23,322,400
2011-02-02	45.790	45.980	45.340	45.450	29.859	24,104,900
2011-02-01	45.200	46.000	45.160	45.930	30.174	28,255,500
2011-01-31	44.410	45.100	44.400	44.940	29.524	23,574,500
2011-01-28	45.050	45.880	44.400	44.540	29.261	38,593,900
2011-01-27	44.980	45.380	44.690	45.100	29.629	26,740,900
2011-01-26	45.200	45.480	44.870	44.980	29.550	25,639,400

← NewerPage 66 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.