Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	137.75	138.34	136.40	137.88	115.38	7,447,500
2020-02-12	138.60	139.29	137.80	138.00	115.48	7,958,000
2020-02-11	138.26	138.82	137.78	138.00	115.48	6,578,600
2020-02-10	136.95	137.85	136.75	137.74	115.26	5,960,700
2020-02-07	136.73	137.67	136.30	137.17	114.79	6,379,800
2020-02-06	138.24	138.29	137.11	137.61	115.15	8,992,300
2020-02-05	136.57	137.73	136.01	137.59	115.14	10,150,700
2020-02-04	135.55	136.60	135.08	135.29	113.21	9,157,100
2020-02-03	132.66	134.24	132.66	133.37	111.61	10,021,100
2020-01-31	134.49	134.83	131.47	132.36	110.76	12,785,200
2020-01-30	132.69	136.13	132.69	135.89	113.72	9,048,900
2020-01-29	134.81	135.54	133.69	134.23	112.33	9,326,000
2020-01-28	132.84	134.97	132.48	134.43	112.49	13,062,800
2020-01-27	130.27	132.94	129.71	132.03	110.49	12,860,500
2020-01-24	136.37	136.43	132.32	133.15	111.42	15,166,400
2020-01-23	135.71	136.74	134.72	136.54	114.26	9,345,700
2020-01-22	137.24	137.40	136.38	136.68	114.38	7,549,100
2020-01-21	137.19	138.07	136.69	136.84	114.51	8,474,200
2020-01-17	137.54	138.29	137.32	138.20	115.65	14,697,700
2020-01-16	137.45	137.90	136.84	137.25	114.85	10,783,800
2020-01-15	137.85	138.60	136.15	136.72	114.41	16,293,400
2020-01-14	137.94	140.76	137.69	138.80	116.15	24,906,000
2020-01-13	136.19	137.20	135.76	137.20	114.81	12,355,200
2020-01-10	137.21	137.25	135.81	136.07	113.87	10,190,900
2020-01-09	138.05	138.23	137.04	137.44	115.01	9,469,000
2020-01-08	135.70	137.58	135.60	136.94	114.59	9,695,300
2020-01-07	137.28	137.86	135.82	135.88	113.71	10,531,300
2020-01-06	136.56	138.27	136.50	138.23	115.67	10,259,000
2020-01-03	137.50	139.23	137.08	138.34	115.77	10,386,800
2020-01-02	139.79	141.10	139.26	141.09	117.31	10,803,700
2019-12-31	138.51	139.48	138.29	139.40	115.91	7,201,600
2019-12-30	139.90	140.08	138.47	138.63	115.27	6,963,000
2019-12-27	139.30	139.77	138.67	139.14	115.69	7,868,200
2019-12-26	137.89	139.10	137.78	139.04	115.61	6,770,900
2019-12-24	137.33	137.63	137.06	137.58	114.40	3,324,300
2019-12-23	137.60	137.91	136.88	137.20	114.08	9,738,400
2019-12-20	138.02	138.88	136.90	137.24	114.11	29,992,600
2019-12-19	137.76	138.22	137.10	137.35	114.20	9,350,400
2019-12-18	138.15	139.02	137.72	138.04	114.78	10,381,500
2019-12-17	137.73	138.67	137.23	138.18	114.89	11,546,800
2019-12-16	138.38	138.84	137.32	137.34	114.20	11,372,000
2019-12-13	137.95	138.83	136.22	136.81	113.76	10,592,100
2019-12-12	134.49	138.47	134.21	138.02	114.76	13,717,400
2019-12-11	134.29	135.02	134.01	134.18	111.57	9,011,900
2019-12-10	133.25	134.77	132.88	134.50	111.83	7,532,900
2019-12-09	134.63	135.46	134.41	134.41	111.76	8,498,200
2019-12-06	134.69	135.78	134.65	135.04	112.28	10,170,600
2019-12-05	132.68	133.31	132.18	133.06	110.64	9,587,400
2019-12-04	130.38	132.47	129.99	132.34	110.04	10,318,200
2019-12-03	129.77	129.96	128.59	129.78	107.91	10,361,300
2019-12-02	132.31	132.74	131.35	131.47	109.32	8,615,600
2019-11-29	131.87	132.41	131.45	131.76	109.56	5,712,000
2019-11-27	132.29	132.43	131.65	132.06	109.81	6,607,900
2019-11-26	131.82	131.82	130.36	131.67	109.48	10,490,700
2019-11-25	131.25	132.07	130.87	131.49	109.33	10,068,500
2019-11-22	130.15	131.22	130.10	130.79	108.75	8,167,900
2019-11-21	130.00	130.72	129.39	129.93	108.03	7,705,500
2019-11-20	130.30	130.62	128.94	129.63	107.79	11,782,800
2019-11-19	130.99	131.25	130.18	130.58	108.58	8,824,500
2019-11-18	129.56	130.65	128.99	130.62	108.61	8,749,300

← NewerPage 29 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.