Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	41.220	41.400	40.860	41.290	27.060	23,078,100
2010-08-03	41.500	41.650	40.870	41.080	26.922	29,967,900
2010-08-02	40.980	41.700	40.730	41.640	27.289	35,566,700
2010-07-30	39.720	40.690	39.720	40.280	26.398	26,406,500
2010-07-29	40.710	40.830	39.910	40.210	26.352	28,994,300
2010-07-28	40.440	40.900	40.150	40.320	26.424	23,945,400
2010-07-27	40.740	41.240	40.610	40.690	26.667	44,872,200
2010-07-26	39.800	40.360	39.500	40.330	26.431	27,209,400
2010-07-23	39.170	39.960	38.970	39.830	26.103	28,241,000
2010-07-22	38.960	39.600	38.730	39.350	25.789	35,494,400
2010-07-21	40.250	40.250	38.340	38.420	25.179	41,115,600
2010-07-20	38.320	39.640	38.280	39.630	25.972	43,538,200
2010-07-19	39.030	39.360	38.120	39.040	25.585	35,404,900
2010-07-16	40.280	40.350	38.860	39.000	25.559	58,507,400
2010-07-15	40.720	40.840	39.310	40.460	26.516	81,876,200
2010-07-14	40.150	40.380	39.840	40.350	26.444	37,320,600
2010-07-13	39.810	40.690	39.740	40.480	26.529	48,564,800
2010-07-12	38.860	39.340	38.600	39.190	25.684	24,998,900
2010-07-09	37.750	38.890	37.680	38.850	25.461	30,422,300
2010-07-08	38.780	38.820	37.150	38.160	25.009	41,498,200
2010-07-07	36.640	38.240	36.410	38.150	25.002	44,602,900
2010-07-06	36.690	36.880	35.860	36.330	23.809	35,953,600
2010-07-02	36.310	36.690	35.340	35.830	23.482	36,796,000
2010-07-01	36.540	36.690	35.160	36.080	23.646	56,642,900
2010-06-30	37.020	37.490	36.510	36.610	23.960	35,332,500
2010-06-29	37.910	37.910	36.880	37.060	24.255	56,694,200
2010-06-28	39.550	39.640	38.470	38.540	25.223	39,962,900
2010-06-25	38.780	39.600	38.280	39.440	25.812	70,734,200
2010-06-24	38.550	38.700	37.420	38.030	24.889	73,843,400
2010-06-23	38.290	39.110	38.020	38.890	25.452	45,046,000
2010-06-22	38.930	39.580	38.220	38.330	25.086	42,245,700
2010-06-21	39.550	39.780	38.660	38.870	25.439	33,665,100
2010-06-18	38.600	39.270	38.380	39.180	25.642	37,270,800
2010-06-17	38.600	38.900	37.920	38.440	25.158	34,755,100
2010-06-16	38.020	38.880	37.990	38.520	25.210	37,217,100
2010-06-15	37.550	38.280	37.260	38.250	25.033	45,355,600
2010-06-14	37.970	38.270	37.230	37.330	24.431	48,662,200
2010-06-11	37.790	38.170	37.520	38.090	24.929	31,147,600
2010-06-10	37.680	38.370	37.410	38.290	25.060	44,302,600
2010-06-09	38.150	38.160	37.010	37.120	24.294	42,586,000
2010-06-08	36.860	37.800	36.550	37.780	24.726	51,017,900
2010-06-07	37.790	38.130	36.660	36.720	24.032	44,528,300
2010-06-04	38.490	38.700	37.500	37.620	24.621	52,868,900
2010-06-03	39.860	39.940	38.620	39.100	25.590	30,950,400
2010-06-02	39.170	39.620	38.670	39.550	25.884	39,618,500
2010-06-01	39.320	39.960	38.500	38.540	25.223	37,848,600
2010-05-28	40.330	40.350	39.360	39.580	25.904	41,252,400
2010-05-27	39.580	40.490	39.400	40.420	26.454	44,843,000
2010-05-26	39.190	39.500	38.470	38.780	25.380	50,719,600
2010-05-25	37.670	39.010	37.350	38.940	25.485	66,813,700
2010-05-24	40.160	40.250	38.500	38.620	25.276	49,141,600
2010-05-21	37.020	40.160	37.020	40.050	26.211	89,588,800
2010-05-20	38.550	39.250	37.310	37.830	24.759	76,564,100
2010-05-19	38.540	39.660	38.520	39.380	25.773	64,600,500
2010-05-18	40.620	40.620	38.550	39.020	25.537	61,735,000
2010-05-17	39.930	40.040	38.770	39.840	26.074	56,506,200
2010-05-14	40.100	40.100	39.210	39.890	26.107	60,719,400
2010-05-13	41.440	41.600	40.780	40.810	26.709	35,320,800
2010-05-12	41.740	41.790	40.810	41.690	27.285	47,700,000
2010-05-11	41.460	42.550	41.150	41.550	27.193	50,771,200

← NewerPage 69 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.