Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	129.23	129.53	128.40	129.53	107.70	10,163,600
2019-11-14	127.72	128.84	127.59	128.60	106.93	8,483,400
2019-11-13	128.13	128.82	127.42	128.48	106.83	8,023,300
2019-11-12	129.63	130.62	129.01	129.16	107.39	9,099,000
2019-11-11	129.60	130.10	129.35	129.92	108.03	8,679,000
2019-11-08	129.88	130.40	129.25	130.38	108.41	9,293,400
2019-11-07	130.43	131.29	129.92	130.00	108.09	13,528,900
2019-11-06	128.69	129.84	128.58	129.30	107.51	11,231,100
2019-11-05	129.39	130.30	128.84	129.10	107.34	13,747,600
2019-11-04	129.08	129.42	128.56	128.82	107.11	9,159,900
2019-11-01	126.20	127.99	126.02	127.80	106.26	11,682,600
2019-10-31	125.49	125.73	123.86	124.92	103.87	11,589,100
2019-10-30	126.05	126.26	124.92	125.73	104.54	8,513,700
2019-10-29	126.06	127.42	125.94	126.43	105.12	9,797,300
2019-10-28	126.57	127.21	126.40	126.51	105.19	9,522,200
2019-10-25	125.00	126.65	124.75	126.03	104.79	9,055,700
2019-10-24	125.29	125.66	124.07	125.03	103.96	8,020,500
2019-10-23	124.20	125.15	124.17	125.12	104.04	8,828,300
2019-10-22	123.45	125.10	123.12	124.79	103.76	12,549,100
2019-10-21	122.05	123.77	121.99	123.55	102.73	12,714,600
2019-10-18	120.00	121.02	119.86	120.56	100.24	10,417,400
2019-10-17	120.75	121.57	119.88	120.35	100.07	10,818,500
2019-10-16	119.96	120.62	119.38	119.68	99.512	11,087,700
2019-10-15	118.85	121.59	117.87	119.96	99.745	23,379,000
2019-10-14	115.85	116.87	115.66	116.45	96.826	8,779,000
2019-10-11	116.03	117.99	115.87	116.14	96.568	15,076,500
2019-10-10	113.14	115.40	113.00	114.21	94.964	10,994,100
2019-10-09	112.67	113.16	112.07	112.63	93.650	7,273,700
2019-10-08	113.06	113.06	111.66	111.82	92.976	10,806,300
2019-10-07	114.19	115.50	114.07	114.37	95.097	6,771,600
2019-10-04	112.34	114.94	112.27	114.62	95.305	9,453,100
2019-10-03	112.27	112.91	110.52	112.19	93.284	12,735,200
2019-10-02	114.81	114.90	112.93	113.25	93.417	12,548,700
2019-10-01	118.40	119.00	115.41	115.55	95.314	11,250,300
2019-09-30	118.36	118.77	117.22	117.69	97.080	9,755,000
2019-09-27	117.96	118.64	117.28	117.72	97.104	10,207,800
2019-09-26	117.88	118.05	116.95	117.03	96.535	9,899,200
2019-09-25	117.27	118.36	117.12	118.00	97.335	9,389,400
2019-09-24	118.75	119.26	117.04	117.33	96.783	11,696,500
2019-09-23	117.78	119.12	117.68	118.88	98.061	9,135,100
2019-09-20	119.74	120.34	118.87	118.90	98.078	21,862,800
2019-09-19	119.70	120.34	119.09	119.38	98.474	9,382,600
2019-09-18	118.32	120.08	117.75	119.76	98.787	10,665,600
2019-09-17	118.42	118.61	117.24	118.57	97.806	10,735,400
2019-09-16	118.90	119.87	118.38	119.16	98.292	11,993,900
2019-09-13	119.00	120.40	118.75	120.23	99.175	16,257,200
2019-09-12	116.55	118.47	115.92	117.91	97.261	12,283,500
2019-09-11	116.89	117.20	115.38	117.19	96.667	9,919,200
2019-09-10	116.30	117.27	115.73	116.87	96.403	14,333,100
2019-09-09	113.71	116.06	113.60	115.40	95.191	13,985,100
2019-09-06	112.66	112.98	111.96	112.61	92.889	7,836,600
2019-09-05	111.25	113.72	111.20	112.37	92.691	13,224,700
2019-09-04	109.45	110.22	108.56	109.87	90.629	6,929,200
2019-09-03	108.98	108.99	107.32	108.56	89.549	9,868,800
2019-08-30	109.84	110.56	109.47	109.86	90.621	10,170,300
2019-08-29	108.14	109.89	108.02	109.22	90.093	10,002,200
2019-08-28	105.08	107.21	105.04	106.80	88.097	10,585,500
2019-08-27	107.35	107.56	104.84	105.74	87.222	14,331,800
2019-08-26	106.62	106.99	106.01	106.87	88.154	8,209,500
2019-08-23	108.00	108.78	105.11	106.02	87.453	14,762,300

← NewerPage 30 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.