Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	91.110	91.110	89.330	89.970	76.071	31,907,600
2020-05-08	92.800	94.080	92.110	92.700	78.379	20,487,800
2020-05-07	91.340	92.910	90.580	91.210	77.120	16,771,900
2020-05-06	92.160	92.760	89.930	90.270	76.325	20,978,000
2020-05-05	93.650	94.210	91.900	92.000	77.788	18,064,100
2020-05-04	92.020	92.670	90.800	92.140	77.906	15,725,900
2020-05-01	93.500	93.740	91.840	93.250	78.844	18,547,700
2020-04-30	95.600	96.840	94.550	95.760	80.967	19,127,600
2020-04-29	99.080	99.450	97.270	97.860	82.742	20,462,600
2020-04-28	97.810	98.360	95.030	95.290	80.569	20,238,900
2020-04-27	91.940	95.630	91.540	94.620	80.003	22,870,200
2020-04-24	90.640	91.100	88.490	90.710	76.697	15,809,200
2020-04-23	89.740	91.280	89.260	89.390	75.581	16,638,800
2020-04-22	90.690	91.870	89.180	89.340	75.539	16,662,400
2020-04-21	88.620	91.380	88.330	89.050	75.293	23,035,000
2020-04-20	92.470	94.710	90.460	91.710	77.542	23,679,400
2020-04-17	92.000	95.700	90.960	95.180	80.476	30,191,900
2020-04-16	90.230	90.570	87.050	87.330	73.839	32,449,600
2020-04-15	91.150	92.030	90.130	90.790	76.765	30,118,600
2020-04-14	101.02	102.00	93.640	95.500	80.747	46,151,300
2020-04-13	103.11	103.11	97.300	98.190	83.021	26,911,900
2020-04-09	96.920	104.39	96.890	102.76	86.885	42,055,900
2020-04-08	92.100	94.860	90.550	94.300	79.732	22,903,300
2020-04-07	94.450	94.500	90.380	90.640	76.638	22,563,800
2020-04-06	88.990	90.990	87.700	89.460	75.640	26,820,800
2020-04-03	86.000	87.480	82.770	84.050	71.066	21,199,400
2020-04-02	83.510	87.910	82.960	87.510	73.230	24,018,000
2020-04-01	85.100	86.560	83.250	84.360	70.594	28,029,600
2020-03-31	92.050	94.170	89.340	90.030	75.339	23,379,300
2020-03-30	90.650	94.090	89.300	93.500	78.243	21,656,900
2020-03-27	93.190	94.840	90.550	91.130	76.260	30,041,500
2020-03-26	94.080	98.570	93.540	98.120	82.109	29,826,300
2020-03-25	89.240	95.150	84.540	91.730	76.762	38,111,700
2020-03-24	84.900	90.100	82.900	88.430	74.000	34,363,200
2020-03-23	82.680	83.750	78.090	79.030	66.134	32,536,600
2020-03-20	86.300	89.460	82.480	83.500	69.875	30,150,800
2020-03-19	81.560	88.110	76.910	85.300	71.381	32,175,100
2020-03-18	87.670	90.790	80.360	83.890	70.201	41,525,600
2020-03-17	90.890	97.440	87.500	93.760	78.460	35,239,800
2020-03-16	85.200	93.980	84.550	88.360	73.942	38,589,700
2020-03-13	95.990	103.99	92.000	103.91	86.954	38,543,300
2020-03-12	89.590	96.960	86.320	88.050	73.682	49,725,200
2020-03-11	97.700	100.05	94.550	95.960	80.301	38,127,000
2020-03-10	99.000	101.28	94.580	100.70	84.268	31,102,700
2020-03-09	96.570	99.230	93.000	93.440	78.193	40,352,000
2020-03-06	106.26	110.32	105.02	108.08	90.444	38,159,400
2020-03-05	115.67	116.43	112.58	113.97	95.373	25,025,600
2020-03-04	118.33	120.19	114.70	119.85	100.29	25,795,900
2020-03-03	120.97	122.95	116.24	116.96	97.875	32,547,700
2020-03-02	116.63	121.58	114.46	121.52	101.69	27,355,400
2020-02-28	117.52	118.49	112.66	116.11	97.163	45,931,400
2020-02-27	122.91	125.62	121.30	121.37	101.57	23,005,500
2020-02-26	126.93	128.95	126.34	126.64	105.98	24,825,600
2020-02-25	131.00	132.23	125.59	126.26	105.66	20,797,200
2020-02-24	131.44	133.20	130.80	132.16	110.59	13,618,400
2020-02-21	136.55	136.92	134.92	135.81	113.65	9,772,800
2020-02-20	137.17	138.36	136.53	137.49	115.05	7,422,800
2020-02-19	136.91	138.39	136.34	137.49	115.05	7,071,200
2020-02-18	137.34	137.71	135.05	135.64	113.51	8,996,400
2020-02-14	137.84	138.19	136.94	137.46	115.03	6,627,600

← NewerPage 28 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.