Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	37.710	38.750	37.630	38.010	23.955	53,247,700
2008-06-11	38.500	38.750	37.070	37.130	23.401	50,965,800
2008-06-10	37.230	39.230	37.160	38.290	24.132	54,412,400
2008-06-09	40.320	40.330	36.420	37.510	23.640	74,856,700
2008-06-06	41.790	41.790	39.950	40.090	25.266	39,887,900
2008-06-05	41.900	42.320	41.400	42.100	26.533	27,755,300
2008-06-04	41.740	42.350	41.160	41.630	26.237	30,800,100
2008-06-03	42.530	42.690	41.190	41.890	26.401	28,503,100
2008-06-02	42.630	42.770	41.660	42.150	26.565	30,620,500
2008-05-30	43.960	43.990	42.870	43.000	27.100	21,391,600
2008-05-29	42.690	44.060	42.290	43.570	27.460	22,789,000
2008-05-28	43.390	43.430	41.900	42.860	27.012	31,688,700
2008-05-27	42.400	43.400	42.300	43.010	27.107	28,457,800
2008-05-23	42.720	42.900	42.120	42.320	26.672	21,440,900
2008-05-22	42.400	43.730	42.100	43.050	27.132	28,883,300
2008-05-21	43.800	44.050	42.330	42.420	26.735	40,611,900
2008-05-20	45.660	45.660	43.500	43.700	27.542	48,996,100
2008-05-19	46.550	47.220	45.870	45.990	28.985	19,402,200
2008-05-16	47.320	47.320	46.050	46.530	29.325	20,871,400
2008-05-15	46.050	47.040	45.580	47.020	29.634	27,289,500
2008-05-14	46.000	46.370	45.300	45.910	28.934	24,138,200
2008-05-13	47.040	47.240	45.220	45.480	28.663	27,485,300
2008-05-12	46.820	47.290	46.510	47.240	29.773	20,295,600
2008-05-09	45.750	46.930	45.520	46.570	29.350	21,730,400
2008-05-08	46.980	47.000	45.310	46.050	29.023	26,106,000
2008-05-07	48.220	48.430	46.390	46.570	29.350	27,636,400
2008-05-06	47.340	48.700	47.250	48.200	30.378	25,441,400
2008-05-05	48.320	48.640	47.850	48.000	30.252	19,276,100
2008-05-02	49.900	49.950	48.030	48.660	30.668	27,942,900
2008-05-01	47.680	49.480	47.680	49.250	31.039	31,723,700
2008-04-30	47.250	48.640	46.730	47.650	30.031	36,280,800
2008-04-29	47.340	47.740	46.620	47.080	29.672	20,738,700
2008-04-28	47.670	48.090	46.810	47.340	29.836	27,175,000
2008-04-25	47.290	47.870	46.540	47.790	30.119	24,266,600
2008-04-24	45.370	47.340	45.340	46.970	29.602	37,769,300
2008-04-23	45.410	46.040	44.690	45.150	28.455	23,260,300
2008-04-22	44.960	45.800	44.750	45.650	28.771	23,703,800
2008-04-21	45.290	45.480	44.600	45.230	28.506	23,513,400
2008-04-18	46.330	46.860	45.420	45.760	28.840	31,398,100
2008-04-17	44.340	45.320	44.170	45.120	28.436	30,302,500
2008-04-16	43.530	44.960	43.100	44.960	28.336	52,568,400
2008-04-15	42.180	42.700	41.280	42.120	26.546	37,271,800
2008-04-14	42.400	42.800	41.170	41.500	26.155	33,774,900
2008-04-11	43.320	43.900	42.430	42.530	26.804	41,959,900
2008-04-10	44.200	44.810	43.580	43.860	27.642	30,230,100
2008-04-09	45.180	45.180	44.080	44.300	27.920	28,476,400
2008-04-08	45.240	45.610	44.430	44.860	28.273	29,187,700
2008-04-07	46.430	46.740	45.470	45.540	28.701	24,069,200
2008-04-04	45.850	46.440	45.120	45.570	28.720	29,875,900
2008-04-03	45.370	47.030	45.320	46.280	29.168	30,314,400
2008-04-02	47.080	47.560	45.940	46.240	29.142	36,597,900
2008-04-01	45.130	47.000	44.660	47.000	29.382	54,562,600
2008-03-31	42.710	44.250	42.610	42.950	26.850	28,920,400
2008-03-28	43.200	43.840	42.650	42.710	26.700	29,011,900
2008-03-27	44.220	44.490	42.860	42.860	26.794	32,154,500
2008-03-26	45.270	45.370	43.970	44.110	27.575	41,122,700
2008-03-25	46.020	46.650	44.910	46.060	28.794	54,485,500
2008-03-24	45.420	48.160	45.020	46.550	29.101	66,011,200
2008-03-20	42.910	46.450	42.850	45.970	28.738	72,777,200
2008-03-19	43.260	44.890	42.440	42.470	26.550	70,593,300

← NewerPage 78 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.