Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	26.540	28.900	24.610	28.530	18.322	81,316,000
2008-12-01	30.670	30.700	26.020	26.120	16.775	70,984,500
2008-11-28	30.360	31.930	30.130	31.660	20.333	22,787,500
2008-11-26	28.760	30.750	28.170	30.620	19.665	55,644,900
2008-11-25	29.630	30.710	28.500	29.770	19.119	105,430,800
2008-11-24	23.920	28.340	22.500	27.580	17.712	137,382,200
2008-11-21	23.740	24.420	19.690	22.720	14.591	194,075,000
2008-11-20	27.740	28.710	22.320	23.380	15.015	160,729,900
2008-11-19	31.690	32.020	28.280	28.470	18.284	90,226,200
2008-11-18	32.760	33.100	30.360	32.140	20.641	67,807,700
2008-11-17	33.820	34.870	32.500	32.770	21.045	57,560,400
2008-11-14	36.330	36.910	34.160	34.470	22.137	55,941,000
2008-11-13	34.650	37.500	33.500	37.190	23.884	74,523,600
2008-11-12	35.420	36.300	34.310	34.570	22.201	56,726,100
2008-11-11	35.820	37.450	35.270	36.350	23.345	61,577,400
2008-11-10	38.280	38.480	35.650	36.410	23.383	41,558,500
2008-11-07	38.230	38.520	36.470	37.750	24.244	50,210,800
2008-11-06	38.960	39.760	37.860	38.260	24.571	56,467,100
2008-11-05	41.730	42.500	38.620	39.220	25.188	53,524,900
2008-11-04	41.250	42.420	40.880	42.170	27.082	48,917,100
2008-11-03	41.250	41.250	40.200	40.730	26.157	45,059,900
2008-10-31	37.290	41.250	37.280	41.250	26.491	86,948,900
2008-10-30	36.890	38.000	36.030	37.620	24.160	47,372,000
2008-10-29	37.110	38.380	35.510	35.710	22.934	61,823,300
2008-10-28	34.950	37.720	32.520	37.600	24.147	73,082,500
2008-10-27	35.100	35.900	33.330	34.000	21.835	62,712,700
2008-10-24	35.120	37.730	34.510	35.430	22.754	61,968,800
2008-10-23	37.360	38.750	35.820	37.850	24.308	63,917,000
2008-10-22	39.150	40.050	36.010	37.170	23.871	60,825,200
2008-10-21	39.920	41.270	39.600	39.740	25.522	41,780,700
2008-10-20	40.010	40.700	38.800	40.660	26.113	44,732,100
2008-10-17	39.630	41.390	39.060	39.330	25.258	60,991,200
2008-10-16	39.020	41.000	36.310	40.490	26.003	75,112,400
2008-10-15	39.330	41.790	38.000	38.490	24.719	84,755,700
2008-10-14	43.330	43.550	39.660	40.710	26.145	95,288,900
2008-10-13	43.910	44.080	39.660	41.990	26.967	81,628,900
2008-10-10	35.030	42.000	35.020	41.640	26.742	112,976,400
2008-10-09	41.030	42.690	36.680	36.680	23.557	88,790,300
2008-10-08	38.930	43.550	38.500	39.300	25.239	75,686,800
2008-10-07	45.430	45.740	39.310	39.320	25.252	62,396,200
2008-10-06	43.490	45.150	41.700	44.000	28.258	63,065,300
2008-10-03	50.310	50.630	45.230	45.900	29.478	68,639,000
2008-10-02	49.250	49.850	46.720	49.850	32.015	53,944,700
2008-10-01	46.910	50.000	46.300	49.630	31.629	59,424,300
2008-09-30	44.630	47.390	43.770	46.700	29.762	66,987,800
2008-09-29	46.580	47.500	41.000	41.000	26.129	79,528,000
2008-09-26	40.550	49.000	40.480	48.240	30.743	148,081,400
2008-09-25	42.250	45.000	41.300	43.460	27.697	36,831,300
2008-09-24	41.500	42.500	40.220	40.500	25.811	27,186,400
2008-09-23	40.550	42.180	40.060	40.560	25.849	32,404,400
2008-09-22	45.690	45.900	40.750	40.800	26.002	44,934,200
2008-09-19	47.000	48.000	42.550	47.050	29.985	88,523,900
2008-09-18	36.530	41.050	34.040	40.300	25.683	132,982,000
2008-09-17	39.080	40.680	35.500	35.770	22.796	104,396,300
2008-09-16	35.580	40.950	35.020	40.740	25.964	90,368,100
2008-09-15	38.390	41.850	37.000	37.000	23.580	92,112,900
2008-09-12	40.840	41.960	40.190	41.170	26.238	51,417,100
2008-09-11	38.250	41.690	37.920	41.650	26.544	57,012,300
2008-09-10	39.990	40.440	38.790	39.400	25.110	46,100,400
2008-09-09	40.810	41.940	39.450	39.470	25.154	56,435,300

← NewerPage 76 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.