Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	95.870	98.470	95.720	97.210	82.994	15,260,900
2020-08-04	95.910	95.950	95.030	95.550	81.576	13,366,200
2020-08-03	97.020	97.570	95.850	96.100	82.046	12,962,800
2020-07-31	96.480	96.930	95.250	96.640	82.507	14,535,000
2020-07-30	97.540	97.740	96.050	97.020	82.831	14,834,800
2020-07-29	97.070	99.710	97.000	99.680	85.102	12,743,500
2020-07-28	96.500	97.890	96.500	97.320	83.088	11,754,300
2020-07-27	97.510	97.630	96.170	96.900	82.729	11,959,100
2020-07-24	99.600	99.800	97.940	98.280	83.907	12,744,200
2020-07-23	98.500	99.350	97.970	98.980	84.505	12,870,200
2020-07-22	99.650	100.13	97.530	98.690	84.257	14,271,200
2020-07-21	97.710	100.05	97.640	99.410	84.872	17,798,100
2020-07-20	97.430	98.390	97.260	97.300	83.070	14,458,100
2020-07-17	100.00	100.08	98.140	98.160	83.805	16,137,700
2020-07-16	98.780	101.22	98.550	100.01	85.384	16,886,900
2020-07-15	100.89	101.29	98.650	99.730	85.145	22,508,400
2020-07-14	98.370	99.950	96.640	98.210	83.847	42,731,700
2020-07-13	98.730	99.270	96.230	97.650	83.369	32,079,200
2020-07-10	92.000	96.840	91.870	96.270	82.191	28,954,200
2020-07-09	93.520	94.120	90.780	91.280	77.931	25,600,800
2020-07-08	92.290	93.340	91.800	93.300	79.655	18,762,200
2020-07-07	93.820	94.100	92.000	92.320	78.819	25,757,200
2020-07-06	94.430	95.200	93.480	95.000	81.107	18,625,300
2020-07-02	94.740	94.960	91.930	92.660	79.109	27,845,600
2020-07-01	94.890	95.710	93.030	93.260	78.853	18,755,700
2020-06-30	92.830	94.660	92.570	94.060	79.529	19,137,000
2020-06-29	93.400	94.490	92.180	93.000	78.633	18,499,700
2020-06-26	95.110	95.370	92.000	92.590	78.286	41,896,300
2020-06-25	94.350	98.210	94.260	97.960	82.827	25,743,600
2020-06-24	96.750	96.840	94.310	94.660	80.037	22,919,800
2020-06-23	98.970	99.970	97.850	97.930	82.802	15,381,400
2020-06-22	97.250	97.950	96.540	96.750	81.804	16,216,900
2020-06-19	100.53	100.60	96.730	97.810	82.700	40,371,200
2020-06-18	98.670	100.52	98.130	98.940	83.655	16,591,900
2020-06-17	102.53	102.54	99.210	99.480	84.112	15,639,800
2020-06-16	105.37	105.68	99.310	102.06	86.293	22,193,600
2020-06-15	96.420	101.43	95.870	101.25	85.609	22,153,600
2020-06-12	100.71	101.13	97.330	99.870	84.442	24,856,800
2020-06-11	100.03	101.58	96.540	97.210	82.193	36,259,200
2020-06-10	110.46	110.51	105.85	106.06	89.676	24,913,300
2020-06-09	110.65	111.63	109.01	110.54	93.463	17,031,100
2020-06-08	113.41	114.19	111.94	113.45	95.924	24,881,800
2020-06-05	114.93	115.77	109.53	111.23	94.047	42,231,000
2020-06-04	103.82	106.61	102.79	106.44	89.997	26,784,700
2020-06-03	101.58	104.92	101.06	104.27	88.162	25,941,100
2020-06-02	100.28	100.42	97.930	98.930	83.647	21,195,000
2020-06-01	97.750	99.510	97.380	98.600	83.368	15,176,800
2020-05-29	98.660	99.180	96.780	97.310	82.277	26,526,400
2020-05-28	102.94	102.95	99.400	99.860	84.433	24,713,900
2020-05-27	102.07	102.58	98.800	101.37	85.710	39,402,000
2020-05-26	92.890	97.500	92.610	95.820	81.017	41,233,900
2020-05-22	90.010	90.360	88.720	89.470	75.648	13,557,900
2020-05-21	90.270	91.760	89.670	90.170	76.240	14,621,400
2020-05-20	90.710	92.390	90.370	91.330	77.221	20,552,400
2020-05-19	90.050	91.200	88.590	88.670	74.972	19,597,300
2020-05-18	88.690	91.150	87.880	90.450	76.477	30,504,400
2020-05-15	86.850	87.280	85.300	85.900	72.630	26,099,000
2020-05-14	82.720	88.110	82.400	87.520	74.000	35,152,500
2020-05-13	86.380	86.860	83.400	84.030	71.049	35,451,600
2020-05-12	90.150	90.790	86.900	87.030	73.585	27,962,900

← NewerPage 27 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.