Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	37.700	37.960	37.330	37.510	24.614	30,614,600
2010-10-27	37.060	37.630	37.000	37.540	24.634	30,777,500
2010-10-26	36.980	37.260	36.780	37.200	24.411	39,188,100
2010-10-25	37.970	38.070	37.000	37.070	24.326	37,893,500
2010-10-22	37.500	37.790	37.320	37.700	24.739	24,876,900
2010-10-21	38.190	38.400	36.210	37.700	24.739	38,250,300
2010-10-20	38.000	38.300	37.460	38.100	25.002	43,497,200
2010-10-19	37.900	38.650	37.500	37.690	24.733	70,595,100
2010-10-18	37.150	38.260	37.010	38.200	25.067	55,058,700
2010-10-15	38.870	38.940	36.540	37.150	24.378	142,280,400
2010-10-14	39.250	39.380	38.100	38.720	25.408	76,504,900
2010-10-13	40.660	40.720	39.580	39.840	26.143	69,607,700
2010-10-12	39.470	40.490	39.470	40.400	26.511	38,798,100
2010-10-11	39.520	39.910	39.400	39.730	26.071	24,601,000
2010-10-08	39.670	39.780	39.130	39.310	25.796	28,178,500
2010-10-07	40.110	40.320	39.200	39.520	25.933	26,923,900
2010-10-06	39.560	40.070	39.420	39.900	26.183	31,559,900
2010-10-05	39.360	39.820	39.070	39.640	26.012	42,379,500
2010-10-04	38.980	39.540	38.710	38.950	25.559	38,886,100
2010-10-01	38.340	39.090	38.290	38.810	25.435	38,973,800
2010-09-30	38.490	38.950	37.960	38.060	24.943	54,885,200
2010-09-29	38.790	38.880	38.060	38.410	25.173	40,207,000
2010-09-28	39.360	39.400	38.610	38.950	25.526	31,442,600
2010-09-27	39.540	39.670	39.010	39.080	25.612	25,684,900
2010-09-24	39.510	39.800	39.300	39.750	26.051	28,855,100
2010-09-23	39.630	39.700	38.990	39.100	25.625	33,471,100
2010-09-22	40.430	40.840	39.750	39.940	26.175	34,546,000
2010-09-21	41.310	41.500	40.470	40.590	26.601	33,548,900
2010-09-20	40.240	41.310	40.030	41.190	26.994	33,337,500
2010-09-17	41.030	41.080	39.990	40.060	26.254	45,938,300
2010-09-16	40.720	41.100	40.550	40.990	26.863	25,207,500
2010-09-15	40.510	41.140	40.340	40.980	26.857	25,399,500
2010-09-14	40.970	41.230	40.460	40.720	26.686	42,754,100
2010-09-13	40.640	41.470	40.640	41.120	26.949	41,643,200
2010-09-10	39.920	40.250	39.670	39.760	26.057	21,928,600
2010-09-09	39.930	40.320	39.120	40.100	26.280	33,438,800
2010-09-08	38.340	39.430	38.340	39.120	25.638	30,781,000
2010-09-07	38.730	38.840	38.220	38.280	25.087	31,885,500
2010-09-03	38.470	39.170	38.470	39.170	25.671	34,135,600
2010-09-02	37.840	38.200	37.490	38.160	25.009	31,282,900
2010-09-01	36.740	37.800	36.660	37.740	24.733	36,770,500
2010-08-31	35.940	36.640	35.730	36.360	23.829	34,784,400
2010-08-30	36.400	36.600	35.830	35.850	23.495	27,306,500
2010-08-27	35.870	36.690	35.550	36.600	23.986	38,448,800
2010-08-26	36.360	36.620	35.620	35.630	23.351	31,873,200
2010-08-25	35.950	36.440	35.670	36.230	23.744	36,058,000
2010-08-24	36.590	36.700	35.920	36.210	23.731	48,709,200
2010-08-23	37.210	37.410	36.840	36.880	24.170	29,282,800
2010-08-20	37.110	37.360	36.810	37.140	24.340	30,862,000
2010-08-19	37.660	37.970	37.000	37.070	24.294	35,384,700
2010-08-18	37.390	38.190	37.390	37.890	24.832	27,041,700
2010-08-17	37.970	38.070	37.400	37.480	24.563	33,883,800
2010-08-16	37.320	37.820	37.280	37.690	24.701	28,334,100
2010-08-13	37.800	38.040	37.500	37.500	24.576	24,564,100
2010-08-12	37.360	37.990	37.220	37.810	24.779	35,387,300
2010-08-11	38.650	38.780	37.750	37.770	24.753	46,201,600
2010-08-10	39.670	39.730	39.160	39.170	25.671	34,166,500
2010-08-09	40.550	40.560	39.660	39.820	26.097	37,790,900
2010-08-06	40.740	40.950	39.970	40.440	26.503	34,906,600
2010-08-05	40.970	41.430	40.940	41.270	27.047	19,830,500

← NewerPage 68 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.