Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	36.500	36.720	34.660	34.660	22.571	76,374,100
2009-05-26	34.120	36.560	34.120	36.540	23.795	65,462,400
2009-05-22	35.260	35.300	34.410	34.410	22.408	39,227,200
2009-05-21	34.190	35.360	33.670	34.900	22.727	65,068,100
2009-05-20	36.610	36.760	34.260	34.550	22.499	77,073,900
2009-05-19	37.300	37.680	35.770	35.810	23.320	59,860,600
2009-05-18	35.710	37.350	35.200	37.260	24.264	71,730,900
2009-05-15	35.450	35.680	34.400	34.910	22.734	68,301,000
2009-05-14	34.120	35.620	33.820	35.540	23.144	68,764,300
2009-05-13	34.700	35.270	33.680	34.050	22.174	82,160,700
2009-05-12	36.240	36.260	34.060	35.360	23.027	94,148,900
2009-05-11	37.350	38.180	35.830	35.830	23.333	86,808,000
2009-05-08	36.800	38.940	36.200	38.940	25.358	110,026,400
2009-05-07	38.500	38.720	34.730	35.240	22.949	113,228,400
2009-05-06	35.820	37.350	35.560	37.220	24.238	102,644,800
2009-05-05	35.450	35.950	34.460	34.820	22.675	63,488,200
2009-05-04	33.060	35.980	32.900	35.790	23.307	100,918,400
2009-05-01	32.850	33.770	32.060	32.490	21.158	68,254,100
2009-04-30	35.010	35.210	32.750	33.000	21.490	94,556,900
2009-04-29	33.440	34.560	33.250	34.480	22.454	84,731,300
2009-04-28	32.350	33.720	32.280	32.790	21.353	65,809,900
2009-04-27	32.530	33.770	32.400	32.780	21.347	67,832,500
2009-04-24	33.660	34.500	32.250	33.380	21.737	117,098,100
2009-04-23	32.230	33.750	31.660	33.210	21.627	89,366,500
2009-04-22	31.640	34.140	31.320	31.900	20.774	124,080,300
2009-04-21	29.070	32.910	28.870	32.530	21.184	115,629,300
2009-04-20	31.780	32.420	29.640	29.690	19.334	109,372,200
2009-04-17	33.350	33.980	32.530	33.260	21.659	104,962,100
2009-04-16	34.010	34.010	32.360	33.240	21.646	132,956,000
2009-04-15	30.620	32.970	30.270	32.560	21.203	108,069,400
2009-04-14	33.040	33.250	30.650	30.700	19.992	109,541,400
2009-04-13	32.010	34.150	31.810	33.700	21.946	110,196,200
2009-04-09	30.440	33.090	30.200	32.750	21.327	147,913,000
2009-04-08	27.450	27.830	26.510	27.430	17.863	66,538,300
2009-04-07	27.280	28.050	27.010	27.250	17.745	73,652,600
2009-04-06	28.270	28.900	27.680	28.200	18.364	72,188,000
2009-04-03	27.980	29.280	27.500	29.280	19.067	80,949,500
2009-04-02	29.580	29.670	27.410	28.160	18.338	131,840,800
2009-04-01	25.290	28.280	25.290	28.140	18.292	106,016,900
2009-03-31	25.730	27.100	24.850	26.580	17.278	84,307,400
2009-03-30	25.670	26.370	24.780	24.850	16.154	104,860,500
2009-03-27	28.270	29.200	27.280	27.400	17.811	108,610,200
2009-03-26	29.050	29.600	27.650	29.100	18.917	133,663,400
2009-03-25	27.190	28.710	25.930	28.560	18.565	149,452,500
2009-03-24	28.050	29.300	26.200	26.400	17.161	133,143,000
2009-03-23	25.300	29.170	25.130	28.860	18.760	146,776,000
2009-03-20	24.660	24.780	23.150	23.150	15.049	108,922,700
2009-03-19	27.250	27.410	24.590	24.950	16.219	124,920,200
2009-03-18	24.820	27.330	24.180	27.110	17.623	142,105,800
2009-03-17	23.300	25.220	22.270	25.140	16.342	99,884,700
2009-03-16	24.310	25.270	22.960	23.090	15.010	125,001,900
2009-03-13	23.590	24.330	22.910	23.750	15.439	120,464,600
2009-03-12	20.150	23.330	20.000	23.200	15.081	151,894,700
2009-03-11	20.350	20.910	19.120	20.400	13.261	155,421,000
2009-03-10	17.350	19.500	17.130	19.500	12.676	149,090,800
2009-03-09	15.370	17.290	15.020	15.900	10.336	132,882,900
2009-03-06	17.190	17.670	14.960	15.930	10.355	155,154,800
2009-03-05	18.500	19.000	16.040	16.600	10.791	153,808,900
2009-03-04	21.740	21.740	18.800	19.300	12.546	145,009,700
2009-03-03	21.680	21.900	20.600	21.010	13.658	85,590,100

← NewerPage 74 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.