Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	42.190	42.880	41.250	42.710	26.700	76,994,300
2008-03-17	37.000	41.090	37.000	40.310	25.200	125,296,300
2008-03-14	38.800	38.800	36.010	36.540	22.843	77,776,000
2008-03-13	37.840	38.950	36.630	38.110	23.824	45,537,900
2008-03-12	38.850	40.230	38.400	38.610	24.137	44,572,400
2008-03-11	38.480	39.260	37.160	38.840	24.281	58,401,200
2008-03-10	37.730	38.260	36.310	36.480	22.805	41,281,300
2008-03-07	36.890	39.080	36.610	37.560	23.480	43,258,700
2008-03-06	38.180	38.230	37.150	37.370	23.362	44,356,900
2008-03-05	39.360	39.580	38.110	38.740	24.218	36,325,600
2008-03-04	39.370	39.580	38.220	39.190	24.499	56,449,300
2008-03-03	40.550	40.630	39.430	39.820	24.893	31,481,900
2008-02-29	41.880	41.970	40.380	40.650	25.412	36,856,600
2008-02-28	44.000	44.020	42.390	42.440	26.531	36,606,500
2008-02-27	43.070	44.490	42.620	44.410	27.763	38,566,000
2008-02-26	43.730	44.540	43.410	43.720	27.331	24,989,300
2008-02-25	43.430	44.460	42.760	44.030	27.525	27,917,200
2008-02-22	43.060	44.020	41.910	43.930	27.463	30,452,700
2008-02-21	43.140	43.690	42.220	43.070	26.925	32,878,200
2008-02-20	42.370	43.340	41.850	43.150	26.975	30,149,700
2008-02-19	43.540	44.050	42.170	42.830	26.775	25,811,900
2008-02-15	42.410	43.250	42.010	43.250	27.038	29,031,400
2008-02-14	44.050	44.100	42.470	42.610	26.637	31,180,000
2008-02-13	43.550	44.170	43.010	44.100	27.569	26,533,400
2008-02-12	43.660	44.450	42.750	43.310	27.075	27,193,400
2008-02-11	43.890	44.000	42.820	43.350	27.100	25,874,000
2008-02-08	44.960	44.960	43.260	43.820	27.394	26,058,300
2008-02-07	43.390	45.580	43.250	45.110	28.200	36,818,000
2008-02-06	44.270	44.740	43.270	43.720	27.331	27,274,800
2008-02-05	45.050	45.480	43.850	43.890	27.438	39,045,100
2008-02-04	47.830	48.140	46.030	46.220	28.894	28,310,200
2008-02-01	47.260	48.700	46.900	48.250	30.163	48,834,500
2008-01-31	46.410	48.190	45.850	47.400	29.632	55,500,600
2008-01-30	47.100	49.290	46.320	47.350	29.601	68,343,800
2008-01-29	45.940	47.800	44.750	47.450	29.663	56,112,700
2008-01-28	43.790	45.610	43.400	45.570	28.488	29,739,100
2008-01-25	45.670	45.840	43.210	43.640	27.281	38,410,900
2008-01-24	45.830	46.010	44.260	44.960	28.107	52,062,600
2008-01-23	40.400	46.150	40.000	45.720	28.582	77,137,000
2008-01-22	37.660	42.000	37.660	40.860	25.543	57,178,600
2008-01-18	40.240	40.670	38.520	39.590	24.750	51,919,100
2008-01-17	41.570	41.680	39.800	40.040	25.031	39,647,200
2008-01-16	40.460	42.650	40.210	41.430	25.900	63,183,100
2008-01-15	40.730	40.730	38.850	39.170	24.487	45,240,000
2008-01-14	41.270	41.750	40.600	41.360	25.856	22,817,000
2008-01-11	40.880	42.100	40.390	40.860	25.543	37,520,500
2008-01-10	39.770	42.140	39.300	41.330	25.837	41,863,600
2008-01-09	39.590	40.340	38.540	40.260	25.168	33,546,300
2008-01-08	41.460	41.580	39.420	39.700	24.818	33,646,000
2008-01-07	41.100	41.580	40.160	41.340	25.844	25,644,100
2008-01-04	41.410	41.800	40.630	40.930	25.587	25,873,800
2008-01-03	42.340	42.650	41.760	41.880	26.181	17,150,700
2008-01-02	43.550	43.790	42.000	42.170	26.362	22,122,300

← NewerPage 79 of 79 · 4,733 trading days

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.