Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	42.390	43.660	40.000	41.550	26.480	85,629,900
2008-09-05	37.500	39.750	37.350	39.600	25.237	42,100,300
2008-09-04	39.300	39.780	37.830	37.910	24.160	41,510,300
2008-09-03	38.910	39.750	38.440	39.710	25.307	28,787,600
2008-09-02	39.560	40.020	38.500	38.990	24.848	33,267,600
2008-08-29	38.510	38.940	38.090	38.490	24.530	23,327,100
2008-08-28	37.660	38.880	37.230	38.880	24.778	34,724,300
2008-08-27	36.550	37.220	35.870	37.140	23.669	23,812,300
2008-08-26	36.170	37.120	35.900	36.610	23.332	28,810,800
2008-08-25	37.400	37.450	36.080	36.130	23.026	27,081,000
2008-08-22	37.220	38.250	36.860	37.670	24.007	36,022,700
2008-08-21	36.180	36.600	35.790	36.260	23.108	30,564,500
2008-08-20	35.520	37.070	35.020	37.000	23.580	39,065,000
2008-08-19	36.010	36.400	35.000	35.580	22.675	41,424,300
2008-08-18	37.920	38.030	36.650	36.740	23.414	32,193,100
2008-08-15	38.050	38.710	37.370	38.070	24.262	36,656,900
2008-08-14	36.590	38.430	36.420	37.810	24.096	41,142,300
2008-08-13	37.640	37.650	36.150	36.910	23.523	48,575,900
2008-08-12	40.990	41.010	37.020	37.920	24.166	65,248,300
2008-08-11	40.790	42.850	40.370	41.890	26.696	34,643,900
2008-08-08	39.510	41.650	39.400	41.070	26.174	37,174,200
2008-08-07	40.680	41.550	39.480	39.810	25.371	42,712,200
2008-08-06	41.350	42.270	40.340	41.390	26.378	33,009,400
2008-08-05	41.270	42.000	40.210	41.890	26.696	35,763,100
2008-08-04	40.140	40.890	38.910	40.140	25.581	27,748,000
2008-08-01	41.110	41.750	39.770	40.760	25.976	30,773,300
2008-07-31	40.630	41.960	40.300	40.630	25.893	37,394,100
2008-07-30	41.410	42.070	39.970	41.570	26.493	47,954,900
2008-07-29	37.940	40.750	37.180	40.750	25.970	50,527,400
2008-07-28	39.410	40.650	37.410	37.660	24.001	41,673,200
2008-07-25	39.170	40.440	38.480	39.520	25.186	35,188,000
2008-07-24	42.060	42.280	39.040	39.140	24.944	47,454,600
2008-07-23	40.910	43.000	39.370	41.960	26.741	59,345,600
2008-07-22	38.160	41.040	37.610	40.860	26.040	50,104,200
2008-07-21	40.340	40.950	38.350	38.650	24.632	41,354,400
2008-07-18	41.200	41.320	39.200	40.020	25.505	65,409,900
2008-07-17	38.050	40.990	37.800	40.800	26.002	132,114,600
2008-07-16	32.300	35.940	31.500	35.940	22.905	79,957,800
2008-07-15	30.730	32.820	29.240	31.020	19.769	88,717,800
2008-07-14	34.190	34.350	31.680	31.690	20.196	50,370,200
2008-07-11	33.380	34.450	32.090	33.160	21.133	71,316,700
2008-07-10	34.000	35.800	33.550	34.510	21.993	47,807,900
2008-07-09	35.740	36.740	34.090	34.280	21.847	50,971,000
2008-07-08	34.300	36.050	33.420	35.770	22.796	62,285,100
2008-07-07	35.500	35.950	33.560	34.040	21.694	48,883,600
2008-07-03	35.120	36.090	34.490	35.310	22.503	33,028,500
2008-07-02	34.360	35.750	34.230	34.600	22.051	51,750,200
2008-07-01	33.690	34.340	32.330	34.020	21.681	74,620,100
2008-06-30	34.860	35.500	33.960	34.310	21.624	50,792,600
2008-06-27	36.450	36.890	34.200	35.050	22.090	69,316,700
2008-06-26	37.160	37.580	36.200	36.320	22.890	45,708,400
2008-06-25	37.940	39.320	37.500	37.910	23.892	42,317,900
2008-06-24	36.810	38.260	36.250	37.720	23.773	43,526,200
2008-06-23	37.990	37.990	36.510	36.870	23.237	37,741,100
2008-06-20	37.690	39.190	36.950	37.860	23.861	55,374,100
2008-06-19	38.790	39.030	36.820	38.650	24.359	59,944,400
2008-06-18	38.530	39.250	37.930	38.740	24.416	35,513,700
2008-06-17	40.360	40.750	38.950	39.040	24.605	32,510,200
2008-06-16	39.480	40.650	39.100	39.940	25.172	34,860,200
2008-06-13	38.390	39.590	37.800	39.580	24.945	40,465,600

← NewerPage 77 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.