Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	44.820	45.430	44.260	44.870	29.478	36,022,400
2011-01-24	45.210	45.480	44.860	45.020	29.576	27,826,800
2011-01-21	45.050	45.540	44.850	45.290	29.754	44,767,400
2011-01-20	43.830	44.990	43.610	44.750	29.399	46,977,700
2011-01-19	44.550	44.970	43.600	43.710	28.716	44,989,200
2011-01-18	45.020	45.420	44.500	44.750	29.399	46,237,700
2011-01-14	44.510	45.940	44.450	44.910	29.504	86,983,800
2011-01-13	44.940	44.970	44.170	44.450	29.202	42,133,000
2011-01-12	44.440	44.900	44.250	44.710	29.373	44,296,900
2011-01-11	43.700	44.020	43.420	43.600	28.644	28,067,100
2011-01-10	43.270	43.770	43.000	43.400	28.512	30,098,100
2011-01-07	44.540	44.590	42.650	43.640	28.670	69,579,400
2011-01-06	44.400	44.800	44.250	44.480	29.222	31,606,200
2011-01-05	43.920	44.950	43.900	44.700	29.366	50,032,500
2011-01-04	43.780	44.300	43.340	44.160	29.012	40,036,800
2011-01-03	43.000	44.040	42.960	43.580	28.598	43,278,500
2010-12-31	42.110	42.450	42.040	42.420	27.836	12,199,700
2010-12-30	42.310	42.470	42.050	42.230	27.712	12,901,900
2010-12-29	42.580	42.770	42.300	42.360	27.797	13,637,400
2010-12-28	42.700	43.120	42.470	42.610	27.961	20,386,600
2010-12-27	41.820	42.680	41.800	42.670	28.000	17,203,200
2010-12-23	42.150	42.270	41.820	42.080	27.613	18,927,900
2010-12-22	41.170	42.540	41.160	42.160	27.666	47,280,400
2010-12-21	40.160	41.240	39.980	41.000	26.905	30,757,800
2010-12-20	39.830	40.270	39.690	39.950	26.216	22,978,200
2010-12-17	40.060	40.070	39.530	39.670	26.032	52,004,800
2010-12-16	40.420	40.680	39.820	40.010	26.255	37,123,200
2010-12-15	40.730	41.000	40.060	40.210	26.386	30,264,000
2010-12-14	41.440	41.500	40.470	40.790	26.767	34,010,800
2010-12-13	41.570	41.990	41.160	41.510	27.239	35,730,400
2010-12-10	40.890	41.500	40.770	41.430	27.187	28,449,000
2010-12-09	40.670	41.100	40.570	40.810	26.780	43,001,900
2010-12-08	39.360	40.330	39.060	40.260	26.419	38,115,900
2010-12-07	40.350	40.460	39.240	39.250	25.756	40,908,200
2010-12-06	39.480	40.050	39.300	39.900	26.183	25,364,500
2010-12-03	39.070	39.670	38.700	39.610	25.992	30,070,200
2010-12-02	38.430	39.380	38.330	39.310	25.796	41,526,000
2010-12-01	37.950	38.190	37.650	38.150	25.034	33,157,200
2010-11-30	37.490	37.790	37.240	37.400	24.542	33,716,700
2010-11-29	37.470	38.090	37.110	37.910	24.877	30,911,400
2010-11-26	37.710	37.980	37.500	37.500	24.608	12,819,100
2010-11-24	37.830	38.240	37.590	38.160	25.041	24,248,300
2010-11-23	38.010	38.220	37.600	37.630	24.693	35,340,400
2010-11-22	39.060	39.100	38.210	38.510	25.271	33,249,500
2010-11-19	39.410	39.640	39.260	39.410	25.861	26,542,000
2010-11-18	39.570	40.000	39.360	39.660	26.025	30,987,600
2010-11-17	39.580	39.680	38.980	39.180	25.710	32,027,500
2010-11-16	39.740	39.970	39.040	39.610	25.992	46,023,000
2010-11-15	39.820	40.640	39.710	40.080	26.301	28,772,500
2010-11-12	39.860	40.260	39.380	39.610	25.992	33,504,800
2010-11-11	40.270	40.440	39.850	40.020	26.262	25,499,700
2010-11-10	39.870	40.640	39.590	40.620	26.655	35,587,900
2010-11-09	40.430	40.680	39.730	39.900	26.183	32,800,100
2010-11-08	40.860	41.200	40.210	40.510	26.583	32,967,000
2010-11-05	39.890	41.340	39.780	40.940	26.865	75,684,800
2010-11-04	38.140	39.850	37.860	39.800	26.117	77,569,400
2010-11-03	36.980	37.830	36.960	37.720	24.752	35,299,600
2010-11-02	37.530	37.570	36.830	36.960	24.254	39,913,100
2010-11-01	37.610	38.000	37.100	37.420	24.555	36,941,900
2010-10-29	37.450	37.740	37.320	37.630	24.693	19,803,300

← NewerPage 67 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.