Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	148.55	149.82	145.71	146.97	129.04	22,172,900
2021-07-16	155.96	156.28	151.02	151.91	133.38	14,002,700
2021-07-15	153.90	156.53	153.70	155.46	136.50	11,539,300
2021-07-14	155.95	157.28	152.95	155.12	136.20	14,622,800
2021-07-13	156.05	157.39	153.50	155.65	136.66	22,671,700
2021-07-12	154.35	159.16	153.94	158.00	138.73	19,940,400
2021-07-09	153.05	156.15	152.58	155.77	136.77	13,694,500
2021-07-08	151.61	152.53	150.04	150.94	132.53	17,834,600
2021-07-07	152.01	154.28	151.55	153.59	134.86	12,271,800
2021-07-06	155.78	155.78	152.35	153.41	134.70	15,083,400
2021-07-02	155.95	156.32	155.12	156.03	137.00	11,424,000
2021-07-01	156.26	157.14	155.42	157.08	137.13	10,479,400
2021-06-30	153.75	156.08	153.71	155.54	135.79	12,531,000
2021-06-29	155.00	156.31	153.61	154.14	134.56	14,528,700
2021-06-28	153.70	154.48	152.12	154.33	134.73	14,125,800
2021-06-25	152.59	154.50	151.67	154.05	134.48	15,484,900
2021-06-24	151.92	153.12	151.22	152.51	133.14	13,733,200
2021-06-23	150.20	152.04	150.09	151.12	131.93	12,733,300
2021-06-22	150.60	150.97	148.66	150.21	131.13	14,251,200
2021-06-21	149.08	151.20	149.02	150.43	131.32	18,664,800
2021-06-18	149.30	149.70	147.56	147.92	129.13	43,595,700
2021-06-17	157.10	157.46	151.25	151.76	132.49	29,722,400
2021-06-16	154.73	157.62	153.11	156.27	136.42	25,321,200
2021-06-15	156.70	156.92	154.13	155.18	135.47	24,485,500
2021-06-14	160.15	160.33	156.66	157.57	137.56	19,917,900
2021-06-11	160.43	161.20	159.06	160.29	139.93	13,683,800
2021-06-10	164.36	165.24	160.31	160.40	140.03	12,119,400
2021-06-09	164.14	164.22	162.28	162.94	142.25	12,377,400
2021-06-08	164.49	165.76	163.16	165.00	144.04	10,370,700
2021-06-07	167.00	167.10	165.14	165.66	144.62	7,267,200
2021-06-04	166.21	166.67	165.03	166.44	145.30	8,510,800
2021-06-03	165.41	167.25	164.66	166.17	145.07	13,354,400
2021-06-02	167.26	167.44	165.53	166.06	144.97	10,498,600
2021-06-01	165.87	166.91	165.48	166.05	144.96	9,445,400
2021-05-28	164.68	164.94	163.26	164.24	143.38	10,291,300
2021-05-27	163.95	164.75	162.57	164.35	143.48	15,707,500
2021-05-26	163.57	163.74	161.31	161.83	141.28	13,058,300
2021-05-25	163.85	165.70	161.56	161.85	141.29	12,609,100
2021-05-24	163.36	164.23	162.12	163.54	142.77	9,440,300
2021-05-21	161.34	163.22	160.94	162.66	142.00	10,249,000
2021-05-20	160.83	161.86	159.52	160.83	140.40	10,426,000
2021-05-19	161.00	161.18	158.64	161.11	140.65	13,278,900
2021-05-18	164.68	165.50	162.24	162.35	141.73	11,098,100
2021-05-17	163.37	164.85	163.03	164.67	143.76	9,886,800
2021-05-14	162.39	164.45	161.99	164.01	143.18	10,584,000
2021-05-13	158.18	162.45	157.68	161.50	140.99	15,395,000
2021-05-12	159.61	160.78	157.03	157.45	137.45	14,381,700
2021-05-11	161.08	162.39	158.04	158.54	138.40	15,451,700
2021-05-10	161.50	163.73	161.12	161.22	140.74	14,014,300
2021-05-07	157.22	161.50	157.02	161.24	140.76	14,257,800
2021-05-06	158.07	160.82	157.16	160.69	140.28	13,542,400
2021-05-05	156.00	158.28	154.63	157.52	137.51	10,506,700
2021-05-04	152.87	155.64	152.14	155.48	135.73	12,977,700
2021-05-03	154.85	155.48	153.13	153.36	133.88	11,801,100
2021-04-30	154.10	154.49	153.01	153.81	134.28	11,705,100
2021-04-29	153.54	155.28	153.20	155.19	135.48	12,976,900
2021-04-28	152.43	152.89	151.40	152.23	132.90	8,943,700
2021-04-27	150.50	151.57	150.11	151.25	132.04	12,821,200
2021-04-26	150.78	152.46	150.38	150.56	131.44	10,799,100
2021-04-23	147.18	151.13	146.69	150.19	131.12	14,041,900

← NewerPage 23 of 79 · 4,730 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.