Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	38.840	39.370	38.360	39.020	25.509	33,830,600
2010-02-10	38.640	39.500	38.520	38.870	25.411	39,331,800
2010-02-09	38.190	38.700	37.840	38.390	25.097	45,173,500
2010-02-08	38.290	38.290	37.320	37.700	24.646	58,321,000
2010-02-05	38.640	38.880	37.030	38.300	25.038	75,224,100
2010-02-04	39.790	39.920	38.350	38.350	25.071	57,211,800
2010-02-03	40.580	41.100	40.170	40.290	26.339	37,373,300
2010-02-02	39.800	40.680	39.700	40.550	26.509	45,968,500
2010-02-01	39.100	39.930	38.950	39.630	25.908	37,408,200
2010-01-29	39.650	39.850	38.800	38.940	25.457	53,649,000
2010-01-28	39.680	40.040	38.720	39.480	25.810	65,047,400
2010-01-27	38.350	39.490	38.070	39.330	25.712	66,314,300
2010-01-26	39.000	39.840	38.280	38.440	25.130	52,975,300
2010-01-25	39.760	39.890	38.840	39.210	25.633	56,572,200
2010-01-22	40.650	41.200	38.820	39.160	25.600	106,634,900
2010-01-21	43.040	43.150	40.320	40.540	26.503	137,547,700
2010-01-20	43.010	43.680	42.710	43.400	28.372	39,934,400
2010-01-19	43.400	43.750	42.900	43.280	28.294	41,731,500
2010-01-15	44.300	44.430	43.340	43.680	28.555	69,738,500
2010-01-14	44.200	44.790	44.100	44.690	29.216	37,938,300
2010-01-13	43.550	44.530	42.870	44.250	28.928	39,622,000
2010-01-12	43.990	44.150	42.940	43.490	28.431	47,109,600
2010-01-11	45.120	45.190	44.310	44.530	29.111	31,878,700
2010-01-08	44.370	44.700	44.080	44.680	29.209	33,110,100
2010-01-07	43.790	45.120	43.610	44.790	29.281	44,864,700
2010-01-06	43.450	44.090	43.310	43.920	28.712	27,729,000
2010-01-05	42.790	43.840	42.780	43.680	28.555	41,208,300
2010-01-04	41.790	42.990	41.670	42.850	28.013	35,460,500
2009-12-31	41.620	42.130	41.450	41.670	27.209	20,143,100
2009-12-30	41.270	41.620	41.230	41.530	27.117	15,501,800
2009-12-29	41.730	41.800	41.460	41.490	27.091	15,593,000
2009-12-28	41.850	42.130	41.560	41.720	27.241	13,039,900
2009-12-24	41.680	41.890	41.510	41.890	27.352	7,956,500
2009-12-23	41.840	41.940	41.450	41.560	27.137	24,503,600
2009-12-22	42.000	42.100	41.690	41.940	27.385	24,754,800
2009-12-21	41.550	42.240	41.500	41.900	27.359	35,991,900
2009-12-18	40.530	41.190	40.040	40.950	26.738	48,126,800
2009-12-17	41.060	41.120	40.190	40.270	26.294	44,272,800
2009-12-16	41.170	41.700	40.880	41.360	27.006	43,562,800
2009-12-15	41.500	41.700	40.620	40.860	26.680	40,244,400
2009-12-14	41.010	41.930	40.700	41.770	27.274	35,340,800
2009-12-11	40.990	41.250	40.750	40.960	26.745	46,616,100
2009-12-10	41.360	41.560	40.660	41.270	26.947	36,380,900
2009-12-09	41.250	41.510	40.600	41.190	26.895	42,492,800
2009-12-08	41.010	41.400	40.630	41.210	26.908	41,878,900
2009-12-07	41.630	41.960	41.060	41.250	26.934	32,949,600
2009-12-04	42.250	42.510	41.220	41.740	27.254	61,485,000
2009-12-03	42.300	43.090	41.310	41.400	27.032	53,314,400
2009-12-02	42.150	42.150	41.470	41.930	27.378	32,519,700
2009-12-01	42.610	42.710	41.620	42.220	27.568	39,211,100
2009-11-30	41.560	42.650	41.490	42.490	27.744	38,240,600
2009-11-27	40.980	41.900	40.750	41.330	26.987	26,230,100
2009-11-25	42.670	42.670	41.940	42.160	27.529	26,123,800
2009-11-24	43.260	43.280	42.240	42.480	27.737	31,881,800
2009-11-23	42.950	43.640	42.700	43.280	28.260	29,810,700
2009-11-20	42.470	42.740	42.150	42.460	27.724	25,328,200
2009-11-19	43.100	43.180	42.260	42.550	27.783	26,878,000
2009-11-18	43.140	43.500	42.940	43.380	28.325	20,422,300
2009-11-17	42.920	43.190	42.540	43.160	28.181	25,859,700
2009-11-16	43.250	43.610	42.760	43.040	28.103	43,516,700

← NewerPage 71 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.