Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	43.160	43.290	42.360	42.900	28.012	36,650,700
2009-11-12	44.080	44.650	43.000	43.300	28.273	34,649,600
2009-11-11	44.340	44.990	43.780	44.320	28.939	32,669,300
2009-11-10	44.140	44.320	43.550	44.170	28.841	30,980,200
2009-11-09	43.930	44.390	43.300	44.350	28.958	38,845,500
2009-11-06	43.140	43.690	42.910	43.480	28.390	27,140,000
2009-11-05	42.600	43.930	42.400	43.870	28.645	32,893,300
2009-11-04	43.210	43.690	42.120	42.210	27.561	42,548,800
2009-11-03	42.090	42.960	41.980	42.700	27.881	29,387,800
2009-11-02	42.180	42.850	41.520	42.580	27.803	44,598,100
2009-10-30	43.950	43.970	41.730	41.770	27.274	58,853,300
2009-10-29	43.220	44.400	42.760	44.350	28.958	35,898,600
2009-10-28	43.730	43.810	42.500	42.680	27.868	45,679,500
2009-10-27	43.990	44.660	43.670	43.900	28.665	38,075,200
2009-10-26	45.120	45.210	43.550	43.820	28.612	42,085,500
2009-10-23	45.700	46.200	44.960	45.230	29.533	27,638,200
2009-10-22	44.920	45.870	44.830	45.710	29.847	32,388,900
2009-10-21	46.020	46.420	44.650	44.650	29.154	32,991,600
2009-10-20	45.810	46.590	45.770	46.030	30.055	30,614,800
2009-10-19	46.420	46.430	45.450	45.980	30.023	30,415,400
2009-10-16	46.700	46.880	46.000	46.060	30.075	37,459,000
2009-10-15	46.360	47.320	46.360	47.160	30.793	36,096,800
2009-10-14	47.190	47.470	46.630	47.160	30.793	70,368,700
2009-10-13	45.650	46.030	44.530	45.660	29.814	45,701,900
2009-10-12	46.370	46.420	45.350	46.080	30.088	24,220,600
2009-10-09	45.460	45.940	45.080	45.850	29.938	26,034,200
2009-10-08	46.040	46.440	45.050	45.300	29.579	36,627,700
2009-10-07	44.600	45.820	44.460	45.700	29.840	36,148,700
2009-10-06	44.360	45.000	44.070	44.910	29.324	41,695,700
2009-10-05	42.480	43.930	42.350	43.800	28.599	34,430,200
2009-10-02	40.820	42.400	40.530	41.860	27.333	43,061,100
2009-10-01	43.400	43.560	41.360	41.370	26.980	50,562,700
2009-09-30	44.800	44.890	43.430	43.820	28.578	40,904,000
2009-09-29	44.890	45.200	44.430	44.880	29.269	23,930,600
2009-09-28	43.970	44.830	43.690	44.810	29.223	25,826,100
2009-09-25	44.150	44.280	43.340	43.650	28.467	31,056,100
2009-09-24	45.210	45.800	44.260	44.370	28.937	42,231,400
2009-09-23	46.400	46.500	44.980	45.060	29.387	34,427,200
2009-09-22	44.810	46.490	44.480	46.470	30.306	41,148,100
2009-09-21	44.540	44.800	44.220	44.550	29.054	24,070,000
2009-09-18	45.240	45.340	44.700	44.950	29.315	39,492,000
2009-09-17	44.290	45.110	44.200	44.960	29.321	35,705,700
2009-09-16	43.350	44.680	43.210	44.650	29.119	38,721,900
2009-09-15	43.610	44.200	42.550	43.190	28.167	49,985,400
2009-09-14	42.080	43.850	42.010	43.750	28.532	28,945,000
2009-09-11	43.130	43.390	42.480	42.500	27.717	27,289,900
2009-09-10	42.730	43.150	42.200	43.020	28.056	25,112,100
2009-09-09	42.600	43.070	42.390	42.860	27.952	29,031,600
2009-09-08	42.790	43.040	41.850	42.540	27.743	28,089,300
2009-09-04	42.330	42.490	41.790	42.340	27.613	21,880,200
2009-09-03	41.230	42.250	41.110	42.110	27.463	35,019,600
2009-09-02	41.510	42.110	40.750	40.860	26.647	35,898,500
2009-09-01	43.080	43.820	41.560	41.670	27.176	51,475,400
2009-08-31	42.440	43.600	42.060	43.460	28.343	32,251,100
2009-08-28	43.810	43.860	42.510	42.920	27.991	27,263,600
2009-08-27	43.050	43.630	42.540	43.450	28.337	28,975,700
2009-08-26	43.390	43.780	42.920	43.300	28.239	31,908,400
2009-08-25	43.390	44.140	43.300	43.580	28.421	34,835,700
2009-08-24	43.860	44.240	42.950	43.010	28.050	40,385,200
2009-08-21	42.860	43.810	42.530	43.660	28.473	42,863,600

← NewerPage 72 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.