Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	132.75	133.17	131.34	131.58	114.20	11,307,800
2021-01-25	132.14	133.17	130.06	132.12	114.66	14,212,800
2021-01-22	132.69	134.40	132.20	133.79	116.11	12,933,200
2021-01-21	135.69	136.16	134.32	134.83	117.02	13,411,700
2021-01-20	137.82	138.17	135.44	135.97	118.01	16,028,800
2021-01-19	139.86	140.70	137.82	138.04	119.80	19,843,800
2021-01-15	137.43	141.65	137.01	138.64	120.32	27,881,000
2021-01-14	140.49	142.75	140.00	141.17	122.52	18,565,600
2021-01-13	138.59	140.79	138.10	140.35	121.81	14,816,800
2021-01-12	139.44	141.66	138.83	140.22	121.69	18,033,500
2021-01-11	134.58	138.20	134.11	138.05	119.81	15,937,900
2021-01-08	135.97	136.35	134.12	136.02	118.05	12,035,100
2021-01-07	135.69	138.19	134.92	135.87	117.92	21,940,400
2021-01-06	129.88	132.77	127.88	131.55	114.17	24,909,100
2021-01-05	124.99	126.30	123.77	125.65	109.05	13,731,200
2021-01-04	127.50	127.86	124.78	125.87	108.46	16,819,900
2020-12-31	125.09	127.33	124.82	127.07	109.49	8,580,200
2020-12-30	125.49	125.85	124.90	125.36	108.02	7,398,000
2020-12-29	126.20	126.28	124.89	125.01	107.72	8,389,200
2020-12-28	125.82	126.65	124.79	125.34	108.00	8,072,600
2020-12-24	125.09	125.55	123.57	124.52	107.30	4,164,900
2020-12-23	122.78	126.52	122.35	125.07	107.77	14,973,200
2020-12-22	123.39	123.52	121.61	121.67	104.84	11,788,200
2020-12-21	123.17	125.00	121.09	123.55	106.46	28,323,600
2020-12-18	119.14	119.88	118.27	119.08	102.61	28,954,800
2020-12-17	121.26	121.45	119.58	119.67	103.12	11,618,000
2020-12-16	120.30	121.08	119.86	120.67	103.98	11,169,400
2020-12-15	119.29	120.90	118.62	120.32	103.68	12,590,200
2020-12-14	121.34	121.42	118.11	118.30	101.94	12,112,400
2020-12-11	118.94	120.02	118.37	119.56	103.02	9,981,600
2020-12-10	119.99	120.78	119.56	120.27	103.63	13,668,400
2020-12-09	123.17	123.30	120.44	121.05	104.31	13,073,900
2020-12-08	121.04	122.33	120.76	122.00	105.12	9,592,100
2020-12-07	121.15	122.17	120.21	121.88	105.02	9,724,300
2020-12-04	122.48	123.29	121.69	122.34	105.42	13,583,700
2020-12-03	121.85	121.89	120.36	121.24	104.47	12,904,400
2020-12-02	119.70	122.31	119.27	122.04	105.16	10,811,300
2020-12-01	120.34	121.58	119.63	119.74	103.18	12,668,900
2020-11-30	120.00	120.72	117.77	117.88	101.57	14,411,800
2020-11-27	122.00	122.35	121.08	121.22	104.45	5,983,600
2020-11-25	121.37	122.38	120.47	122.03	105.15	11,715,600
2020-11-24	120.07	123.50	119.71	123.32	106.26	20,121,600
2020-11-23	116.05	118.17	115.57	117.87	101.57	13,209,200
2020-11-20	114.43	115.65	114.09	114.57	98.723	12,718,900
2020-11-19	114.18	115.82	113.56	115.56	99.576	10,202,500
2020-11-18	117.34	118.61	115.20	115.25	99.308	12,571,200
2020-11-17	115.39	116.44	114.58	116.11	100.05	14,553,200
2020-11-16	117.79	118.61	115.73	117.30	101.07	19,858,600
2020-11-13	114.70	114.86	113.57	114.08	98.300	11,847,900
2020-11-12	112.53	113.96	112.06	113.37	97.689	22,063,000
2020-11-11	116.89	116.96	113.96	114.78	98.903	14,443,400
2020-11-10	117.35	117.45	114.69	116.52	100.40	20,539,300
2020-11-09	113.16	118.90	110.35	116.90	100.73	47,792,400
2020-11-06	105.03	105.10	102.39	102.96	88.718	12,552,800
2020-11-05	101.06	105.10	101.00	104.35	89.916	17,837,400
2020-11-04	101.00	102.07	98.930	100.25	86.383	18,886,500
2020-11-03	103.02	104.74	102.69	103.41	89.106	17,482,600
2020-11-02	99.390	100.88	97.860	100.25	86.383	15,011,600
2020-10-30	97.910	98.420	96.230	98.040	84.479	15,194,500
2020-10-29	96.120	97.980	95.240	97.170	83.729	14,208,800

← NewerPage 25 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.