Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	150.23	150.30	147.26	147.37	128.65	15,256,100
2021-04-21	147.79	150.61	146.79	150.54	131.42	12,236,700
2021-04-20	151.74	151.75	148.65	149.27	130.31	13,716,700
2021-04-19	153.42	153.88	152.22	152.65	133.26	11,900,200
2021-04-16	153.87	154.51	152.69	153.30	133.83	13,773,400
2021-04-15	151.25	152.20	149.32	152.17	132.84	17,694,100
2021-04-14	151.47	153.83	150.93	151.21	132.01	19,939,600
2021-04-13	154.75	155.20	152.43	154.09	134.52	16,113,600
2021-04-12	155.58	157.25	155.57	155.95	136.14	12,273,400
2021-04-09	155.81	157.04	154.97	156.28	136.43	12,122,400
2021-04-08	154.00	155.51	152.31	155.12	135.42	12,335,500
2021-04-07	153.10	155.23	152.65	154.93	135.25	16,903,500
2021-04-06	152.79	154.28	151.86	152.54	133.17	13,071,600
2021-04-05	154.40	154.94	152.60	153.62	134.11	13,508,000
2021-04-01	151.90	153.79	151.55	153.71	133.40	16,561,500
2021-03-31	153.28	154.49	152.12	152.23	132.12	16,736,700
2021-03-30	154.46	155.87	153.88	154.48	134.07	13,184,300
2021-03-29	152.12	153.73	151.04	152.68	132.51	17,570,300
2021-03-26	154.30	155.45	152.55	155.09	134.60	16,754,400
2021-03-25	150.00	152.97	149.33	152.55	132.40	15,608,300
2021-03-24	150.00	153.18	149.86	150.62	130.72	13,079,800
2021-03-23	150.33	152.12	148.96	149.46	129.71	17,076,300
2021-03-22	152.80	153.97	150.61	150.97	131.02	19,944,800
2021-03-19	155.51	155.94	151.19	155.14	134.64	54,418,800
2021-03-18	157.60	161.69	157.11	157.65	136.82	21,898,500
2021-03-17	155.34	156.88	153.05	155.09	134.60	13,952,400
2021-03-16	154.09	154.60	152.19	153.51	133.23	12,805,600
2021-03-15	156.35	156.92	153.96	155.37	134.84	12,101,100
2021-03-12	156.86	157.63	155.07	156.15	135.52	12,849,500
2021-03-11	154.11	156.15	153.36	154.32	133.93	11,771,500
2021-03-10	151.91	156.16	151.51	155.13	134.63	14,342,200
2021-03-09	151.50	154.25	149.82	151.83	131.77	16,238,800
2021-03-08	152.47	155.46	150.75	152.91	132.71	17,133,300
2021-03-05	153.22	153.49	147.97	150.91	130.97	18,465,100
2021-03-04	152.61	154.38	148.62	150.56	130.67	20,093,900
2021-03-03	151.23	154.98	150.82	152.91	132.71	14,324,100
2021-03-02	150.08	151.78	149.84	150.01	130.19	14,221,700
2021-03-01	149.52	151.38	148.48	150.50	130.62	14,845,500
2021-02-26	150.30	150.87	146.51	147.17	127.73	19,829,200
2021-02-25	154.27	154.90	150.59	151.18	131.21	18,127,700
2021-02-24	150.11	153.76	150.11	153.26	133.01	15,061,400
2021-02-23	151.51	152.31	149.59	150.61	130.71	16,234,400
2021-02-22	146.87	150.19	146.79	149.41	129.67	11,488,400
2021-02-19	145.86	148.84	145.86	148.02	128.46	11,969,800
2021-02-18	144.00	145.79	143.40	145.59	126.36	10,587,800
2021-02-17	143.95	145.38	143.12	145.10	125.93	10,810,100
2021-02-16	143.55	145.32	142.40	144.65	125.54	12,130,600
2021-02-12	139.05	141.61	139.00	141.25	122.59	8,324,600
2021-02-11	139.66	140.55	138.22	139.27	120.87	9,201,000
2021-02-10	140.00	140.87	139.04	139.66	121.21	10,323,200
2021-02-09	139.43	139.98	138.54	139.58	121.14	8,614,800
2021-02-08	138.20	140.30	138.18	140.14	121.63	10,136,400
2021-02-05	139.39	139.49	137.38	137.98	119.75	10,051,300
2021-02-04	135.47	138.66	135.47	138.25	119.98	12,419,500
2021-02-03	133.65	135.76	133.51	135.14	117.29	10,600,800
2021-02-02	131.94	134.39	131.22	133.61	115.96	12,253,600
2021-02-01	129.40	130.07	128.48	129.62	112.50	11,080,700
2021-01-29	131.19	131.72	128.19	128.67	111.67	14,808,100
2021-01-28	129.90	132.17	128.99	130.11	112.92	13,761,800
2021-01-27	129.59	129.85	127.35	127.86	110.97	17,603,900

← NewerPage 24 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.