Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	41.530	42.630	41.480	42.420	27.665	29,634,300
2009-08-19	41.150	41.900	41.000	41.410	27.006	29,394,100
2009-08-18	41.100	41.880	41.060	41.700	27.195	29,053,600
2009-08-17	41.210	41.580	40.710	40.730	26.563	39,162,800
2009-08-14	42.630	42.850	41.800	42.450	27.684	38,413,900
2009-08-13	42.730	43.000	41.810	42.900	27.978	40,385,300
2009-08-12	41.190	42.450	41.030	42.210	27.528	43,077,100
2009-08-11	42.280	42.510	40.940	41.240	26.895	50,698,800
2009-08-10	42.030	43.220	42.010	42.690	27.841	43,700,600
2009-08-07	41.280	43.130	41.180	42.360	27.626	65,696,000
2009-08-06	42.280	42.460	40.220	40.750	26.576	54,175,600
2009-08-05	40.340	42.200	40.260	41.780	27.247	63,334,100
2009-08-04	39.270	40.500	39.170	40.210	26.224	43,363,800
2009-08-03	39.120	39.750	38.990	39.600	25.826	42,957,800
2009-07-31	38.380	38.650	37.930	38.650	25.206	39,085,700
2009-07-30	38.130	39.280	37.900	38.470	25.089	38,531,000
2009-07-29	37.790	38.240	37.440	37.770	24.632	29,931,400
2009-07-28	37.740	38.200	37.650	38.080	24.834	29,035,900
2009-07-27	37.970	39.470	37.570	38.130	24.867	30,479,300
2009-07-24	38.050	38.250	37.400	37.920	24.730	35,328,600
2009-07-23	36.950	38.470	36.570	38.150	24.880	56,528,800
2009-07-22	36.400	37.330	36.210	36.830	24.019	40,137,700
2009-07-21	37.200	37.310	36.600	36.940	24.091	43,509,400
2009-07-20	37.020	37.440	36.590	36.980	24.117	43,554,400
2009-07-17	36.420	37.200	36.180	36.890	24.058	61,742,300
2009-07-16	35.500	36.410	35.220	36.130	23.563	71,465,100
2009-07-15	35.110	36.770	35.010	36.260	23.647	84,050,100
2009-07-14	34.530	35.090	34.060	34.700	22.630	52,924,000
2009-07-13	32.870	34.710	32.430	34.710	22.637	70,454,200
2009-07-10	33.310	33.670	32.210	32.340	21.091	51,037,400
2009-07-09	32.890	33.750	32.870	33.620	21.926	41,655,600
2009-07-08	32.930	33.490	31.790	32.710	21.332	71,784,600
2009-07-07	32.630	33.400	32.130	32.810	21.398	56,704,900
2009-07-06	32.030	32.600	31.590	32.600	21.261	60,664,000
2009-07-02	33.360	33.770	32.270	32.270	21.045	38,352,200
2009-07-01	34.270	34.570	33.650	33.770	22.024	36,463,700
2009-06-30	34.600	34.790	33.870	34.110	22.213	39,470,600
2009-06-29	34.550	34.700	34.040	34.600	22.532	34,914,800
2009-06-26	33.880	34.740	33.480	34.450	22.434	46,722,500
2009-06-25	33.480	34.180	32.810	34.140	22.232	57,205,700
2009-06-24	33.780	33.930	33.070	33.460	21.789	50,429,500
2009-06-23	33.110	34.090	32.930	33.570	21.861	59,046,500
2009-06-22	34.690	35.000	32.860	32.870	21.405	70,388,300
2009-06-19	34.650	35.120	33.790	35.000	22.792	77,009,100
2009-06-18	32.850	34.310	32.840	34.170	22.252	63,861,500
2009-06-17	33.430	33.520	32.180	32.730	21.314	65,456,600
2009-06-16	34.270	34.390	33.380	33.500	21.815	56,344,000
2009-06-15	34.880	35.040	33.930	34.000	22.141	55,388,500
2009-06-12	34.860	35.440	34.800	35.130	22.877	41,157,300
2009-06-11	35.070	35.870	34.540	34.940	22.753	66,560,900
2009-06-10	35.570	35.670	34.370	34.840	22.688	60,176,100
2009-06-09	35.720	35.780	35.090	35.260	22.962	58,992,300
2009-06-08	34.550	35.730	34.550	35.390	23.046	61,615,100
2009-06-05	35.720	35.760	34.500	34.550	22.499	61,583,800
2009-06-04	34.400	35.440	34.230	35.350	23.020	70,954,200
2009-06-03	34.400	34.970	33.650	33.980	22.128	72,136,300
2009-06-02	35.070	35.520	34.450	34.500	22.467	159,381,700
2009-06-01	37.400	37.730	35.770	36.110	23.515	90,184,500
2009-05-29	36.350	37.070	35.680	36.900	24.030	61,932,300
2009-05-28	35.140	36.670	34.600	36.650	23.867	66,107,300

← NewerPage 73 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.