Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	96.120	97.980	95.240	97.170	83.729	14,208,800
2020-10-28	97.500	98.300	96.070	96.540	83.186	16,389,500
2020-10-27	100.51	100.92	99.160	99.330	85.591	10,391,700
2020-10-26	102.65	102.70	100.25	101.24	87.236	12,410,700
2020-10-23	103.50	104.45	102.93	103.81	89.451	15,087,600
2020-10-22	99.320	103.24	99.310	102.88	88.649	14,837,200
2020-10-21	100.36	100.99	99.330	99.370	85.625	10,730,500
2020-10-20	100.31	101.77	100.12	100.37	86.487	11,257,100
2020-10-19	101.60	101.87	99.560	99.800	85.996	11,725,700
2020-10-16	101.41	102.33	100.72	101.51	87.469	13,275,000
2020-10-15	99.100	101.78	99.040	101.72	87.650	17,171,200
2020-10-14	101.03	101.93	100.10	100.22	86.357	15,204,100
2020-10-13	103.00	103.22	100.26	100.78	86.840	21,697,300
2020-10-12	101.10	103.00	100.85	102.44	88.270	16,058,000
2020-10-09	102.00	102.11	100.11	101.20	87.202	13,689,100
2020-10-08	100.51	101.92	99.900	101.78	87.702	15,659,000
2020-10-07	98.960	100.35	98.670	99.730	85.935	16,358,500
2020-10-06	100.07	100.86	97.510	98.020	84.462	19,220,400
2020-10-05	98.320	99.250	97.530	99.040	85.341	13,871,900
2020-10-02	95.250	98.590	95.090	97.890	83.574	15,149,600
2020-10-01	97.120	97.770	96.030	96.970	82.789	15,778,700
2020-09-30	95.350	97.200	95.260	96.270	82.191	16,400,600
2020-09-29	96.030	96.030	94.330	95.350	81.406	12,848,200
2020-09-28	95.060	96.930	94.350	96.160	82.097	20,894,100
2020-09-25	92.050	93.720	91.870	93.470	79.801	13,293,100
2020-09-24	92.320	94.300	91.380	92.660	79.109	18,366,500
2020-09-23	94.780	95.350	92.660	92.740	79.177	19,952,700
2020-09-22	94.960	95.660	93.670	94.270	80.484	19,257,000
2020-09-21	95.200	96.050	93.820	95.310	81.372	28,378,800
2020-09-18	97.890	99.490	97.440	98.350	83.967	20,121,600
2020-09-17	98.700	99.340	97.710	98.560	84.146	18,290,100
2020-09-16	99.430	101.13	98.760	99.700	85.120	19,270,600
2020-09-15	102.73	102.85	99.140	99.280	84.761	23,683,000
2020-09-14	101.51	103.46	101.37	102.47	87.484	19,017,400
2020-09-11	99.970	101.36	99.590	101.07	86.289	13,784,300
2020-09-10	101.40	102.42	99.640	99.830	85.231	15,922,800
2020-09-09	100.80	101.69	99.560	100.87	86.118	13,434,000
2020-09-08	102.98	103.57	99.480	99.920	85.307	22,108,600
2020-09-04	104.05	105.21	101.37	103.52	88.381	26,325,500
2020-09-03	103.32	104.99	100.64	101.33	86.511	23,281,200
2020-09-02	99.950	101.94	99.560	101.65	86.784	14,475,700
2020-09-01	99.550	100.87	99.040	100.14	85.495	11,595,600
2020-08-31	102.12	102.18	100.02	100.19	85.538	14,219,400
2020-08-28	103.14	103.25	101.81	102.77	87.741	13,756,700
2020-08-27	99.000	102.65	99.000	102.35	87.382	22,163,900
2020-08-26	99.940	100.27	99.050	99.090	84.599	12,052,400
2020-08-25	101.27	101.98	99.800	100.50	85.803	13,648,900
2020-08-24	98.450	100.21	97.420	100.06	85.427	17,898,300
2020-08-21	97.270	98.570	96.940	97.320	83.088	12,228,300
2020-08-20	97.260	98.030	96.800	97.370	83.130	13,672,600
2020-08-19	98.920	100.59	98.340	98.550	84.138	13,533,000
2020-08-18	99.910	99.910	98.120	98.320	83.941	13,246,500
2020-08-17	101.50	102.00	99.530	99.710	85.128	14,988,000
2020-08-14	101.50	103.31	101.42	102.41	87.433	12,134,400
2020-08-13	102.00	103.36	101.64	102.37	87.399	13,598,600
2020-08-12	106.16	106.43	101.71	102.94	87.886	19,240,800
2020-08-11	103.86	106.16	103.51	103.82	88.637	31,518,600
2020-08-10	100.11	102.04	100.03	100.64	85.922	14,989,900
2020-08-07	96.930	99.490	96.560	99.380	84.846	14,743,700
2020-08-06	97.580	98.100	96.540	97.240	83.019	10,482,100

← NewerPage 26 of 79 · 4,731 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.