Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	21.700	22.430	21.070	21.160	13.755	94,984,900
2009-02-27	21.630	23.600	21.550	22.850	14.854	109,872,500
2009-02-26	23.320	24.180	22.800	23.050	14.984	125,043,400
2009-02-25	20.830	23.220	20.120	21.730	14.126	135,790,100
2009-02-24	20.130	21.100	18.960	21.020	13.664	186,379,900
2009-02-23	20.900	21.560	19.480	19.510	12.683	101,615,400
2009-02-20	19.710	21.000	18.750	19.900	12.936	135,941,600
2009-02-19	22.070	22.300	20.540	20.600	13.391	66,502,700
2009-02-18	22.180	22.300	21.000	21.510	13.983	82,868,300
2009-02-17	22.800	23.200	21.650	21.650	14.074	91,424,800
2009-02-13	25.250	25.890	24.660	24.690	16.050	58,580,600
2009-02-12	25.350	26.220	24.170	26.190	17.025	80,536,400
2009-02-11	25.250	26.620	25.140	26.090	16.960	64,712,000
2009-02-10	26.860	27.610	24.300	24.620	16.004	91,948,700
2009-02-09	26.650	27.970	26.300	27.280	17.733	54,360,000
2009-02-06	25.510	27.800	25.300	27.630	17.961	76,845,200
2009-02-05	23.740	25.320	22.490	24.540	15.952	79,815,500
2009-02-04	24.250	25.500	23.740	24.040	15.627	55,330,300
2009-02-03	25.030	25.450	23.700	24.050	15.634	66,166,300
2009-02-02	25.000	25.680	24.350	25.200	16.381	51,532,900
2009-01-30	25.810	26.980	24.600	25.510	16.583	74,937,200
2009-01-29	26.740	27.180	25.250	25.430	16.531	58,624,200
2009-01-28	27.190	27.770	26.340	27.660	17.980	91,373,900
2009-01-27	25.120	25.170	24.060	25.060	16.290	50,766,500
2009-01-26	25.000	25.750	23.740	24.500	15.926	74,278,400
2009-01-23	21.920	24.580	21.810	24.280	15.783	74,369,200
2009-01-22	22.360	23.830	21.210	23.100	15.016	110,240,800
2009-01-21	19.290	22.840	18.880	22.630	14.711	136,421,400
2009-01-20	21.000	21.270	17.700	18.090	11.759	142,090,400
2009-01-16	24.830	25.000	20.530	22.820	14.834	156,843,400
2009-01-15	26.540	27.050	23.760	24.340	15.822	136,759,300
2009-01-14	25.590	26.280	24.760	25.910	16.843	73,907,300
2009-01-13	25.210	26.590	24.270	26.350	17.129	73,422,800
2009-01-12	25.920	26.150	24.500	24.910	16.193	59,360,000
2009-01-09	27.550	27.550	25.810	25.970	16.882	42,597,500
2009-01-08	27.900	27.950	26.860	27.220	17.694	52,075,800
2009-01-07	29.150	29.400	28.000	28.090	18.260	42,156,500
2009-01-06	29.790	30.420	29.510	29.880	19.424	44,216,300
2009-01-05	30.730	30.770	29.080	29.250	19.014	44,069,400
2009-01-02	31.190	31.640	30.470	31.350	20.379	32,494,900
2008-12-31	30.700	31.940	30.440	31.530	20.249	25,891,700
2008-12-30	29.890	31.050	29.880	31.010	19.915	29,842,400
2008-12-29	29.990	30.020	28.800	29.780	19.125	22,318,000
2008-12-26	30.050	30.260	29.250	29.800	19.138	12,630,500
2008-12-24	28.650	29.880	28.650	29.850	19.170	12,339,700
2008-12-23	30.230	30.400	29.110	29.110	18.695	26,931,700
2008-12-22	30.640	31.190	29.510	29.820	19.151	36,378,400
2008-12-19	30.110	31.250	29.780	30.320	19.472	55,696,800
2008-12-18	32.160	32.590	30.120	30.210	19.401	57,491,500
2008-12-17	31.500	32.890	31.050	31.860	20.461	46,719,900
2008-12-16	29.010	32.750	28.840	32.350	20.776	75,822,100
2008-12-15	29.340	29.780	28.170	28.630	18.387	51,629,100
2008-12-12	28.440	31.220	28.010	30.940	19.870	59,939,000
2008-12-11	32.600	32.760	29.740	29.940	19.228	70,746,400
2008-12-10	34.400	34.960	33.080	33.520	21.527	47,919,600
2008-12-09	35.670	35.700	33.660	33.960	21.810	65,827,700
2008-12-08	33.970	37.700	33.600	36.490	23.435	84,589,300
2008-12-05	30.410	34.000	29.730	33.350	21.418	73,599,200
2008-12-04	29.840	32.900	29.750	31.080	19.960	80,719,600
2008-12-03	27.440	30.740	27.040	30.250	19.427	64,914,200

← NewerPage 75 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.