Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	42.320	43.300	41.420	41.950	27.455	66,578,300
2010-05-07	41.030	41.840	39.780	40.760	26.676	72,976,300
2010-05-06	42.630	42.780	39.290	40.810	26.709	78,226,200
2010-05-05	42.110	43.370	41.620	42.630	27.900	43,062,100
2010-05-04	42.970	43.360	42.250	42.470	27.795	48,982,200
2010-05-03	42.970	43.730	42.890	43.530	28.489	31,230,900
2010-04-30	44.020	44.050	42.230	42.580	27.867	54,121,100
2010-04-29	43.890	44.330	43.600	44.000	28.797	36,520,300
2010-04-28	42.840	43.710	42.780	43.460	28.443	48,578,900
2010-04-27	43.480	44.370	42.300	42.410	27.756	66,296,100
2010-04-26	44.780	44.810	43.730	43.890	28.725	42,889,300
2010-04-23	44.730	45.070	44.250	44.940	29.412	32,483,800
2010-04-22	44.910	45.120	44.030	44.740	29.281	63,176,900
2010-04-21	46.040	46.390	45.000	45.350	29.680	46,320,600
2010-04-20	45.770	46.150	45.560	45.880	30.027	39,310,700
2010-04-19	45.230	45.700	44.590	45.390	29.706	72,136,600
2010-04-16	47.670	47.750	45.140	45.550	29.811	121,203,900
2010-04-15	47.650	48.200	47.490	47.810	31.290	45,412,100
2010-04-14	47.400	47.930	46.780	47.730	31.238	72,533,100
2010-04-13	46.040	46.380	45.850	45.870	30.020	27,988,900
2010-04-12	46.030	46.470	45.900	46.140	30.197	24,645,900
2010-04-09	45.880	46.220	45.450	45.980	30.092	22,881,200
2010-04-08	45.160	45.970	44.810	45.760	29.949	28,869,900
2010-04-07	45.830	46.050	45.020	45.320	29.661	28,890,100
2010-04-06	45.230	45.940	45.150	45.840	30.001	28,192,100
2010-04-05	45.280	45.400	44.790	45.340	29.674	21,342,400
2010-04-01	45.030	45.310	44.990	45.180	29.569	23,894,600
2010-03-31	44.310	45.000	44.250	44.750	29.255	39,043,000
2010-03-30	44.900	45.050	44.360	44.580	29.144	30,296,300
2010-03-29	45.250	45.380	44.460	44.860	29.327	30,628,400
2010-03-26	45.040	45.890	44.790	45.020	29.431	39,727,000
2010-03-25	44.980	46.050	44.890	44.940	29.379	45,019,400
2010-03-24	44.440	44.970	44.200	44.940	29.379	35,849,200
2010-03-23	43.850	44.740	43.780	44.580	29.144	33,735,700
2010-03-22	43.070	43.790	43.040	43.740	28.594	23,257,200
2010-03-19	43.450	43.890	43.130	43.450	28.405	37,014,400
2010-03-18	43.750	43.790	43.150	43.640	28.529	26,012,000
2010-03-17	43.310	44.110	43.270	43.790	28.627	32,918,800
2010-03-16	43.350	43.380	42.690	43.240	28.268	28,553,800
2010-03-15	42.920	43.210	42.600	43.070	28.156	29,142,000
2010-03-12	43.340	43.540	42.850	43.150	28.209	31,367,300
2010-03-11	42.910	43.200	42.800	43.180	28.228	30,119,600
2010-03-10	42.870	43.490	42.810	42.930	28.065	40,903,700
2010-03-09	42.390	42.820	42.050	42.420	27.732	37,107,100
2010-03-08	42.850	43.030	42.470	42.590	27.843	28,524,900
2010-03-05	42.320	42.870	42.190	42.810	27.987	34,790,800
2010-03-04	41.910	42.080	41.660	41.920	27.405	25,450,700
2010-03-03	41.650	42.060	41.340	41.530	27.150	27,562,500
2010-03-02	41.980	42.400	41.360	41.620	27.209	33,891,600
2010-03-01	42.030	42.180	41.410	41.830	27.346	34,606,800
2010-02-26	40.690	42.310	40.600	41.970	27.437	67,699,100
2010-02-25	40.160	40.690	39.700	40.640	26.568	46,718,100
2010-02-24	40.050	40.970	40.000	40.850	26.705	44,645,000
2010-02-23	40.900	41.250	39.760	39.880	26.071	52,233,100
2010-02-22	40.400	41.300	40.250	40.850	26.705	43,898,900
2010-02-19	40.110	40.700	39.900	40.030	26.169	40,290,200
2010-02-18	39.940	40.510	39.770	40.410	26.418	31,809,500
2010-02-17	40.260	40.450	39.760	40.040	26.176	34,644,100
2010-02-16	39.330	40.140	38.750	40.070	26.195	46,425,300
2010-02-12	38.670	39.180	38.360	38.950	25.463	38,051,100

← NewerPage 70 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.