Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	108.37	109.27	107.93	108.72	89.680	9,343,400
2019-08-21	108.21	108.43	107.45	107.61	88.765	8,189,300
2019-08-20	107.85	108.44	107.24	107.31	88.517	8,374,000
2019-08-19	109.63	109.75	108.42	108.69	89.656	8,265,400
2019-08-16	106.37	107.98	105.87	107.72	88.856	11,830,600
2019-08-15	104.82	106.38	104.34	105.20	86.777	13,365,600
2019-08-14	106.30	106.91	104.45	104.80	86.447	19,491,800
2019-08-13	107.95	110.33	107.03	109.34	90.192	12,124,700
2019-08-12	108.44	108.51	107.21	107.68	88.823	9,393,700
2019-08-09	109.35	110.45	108.29	109.74	90.522	9,980,800
2019-08-08	109.05	110.08	108.72	109.86	90.621	10,903,300
2019-08-07	108.00	108.28	105.94	108.03	89.111	17,320,900
2019-08-06	110.05	110.50	108.34	110.43	91.091	10,203,500
2019-08-05	110.79	110.98	108.27	109.57	90.382	15,855,300
2019-08-02	112.40	113.43	111.40	112.93	93.153	11,025,500
2019-08-01	115.33	116.80	112.60	112.94	93.161	15,664,500
2019-07-31	116.10	116.18	114.86	116.00	95.686	13,648,000
2019-07-30	115.19	116.08	114.76	115.59	95.347	7,121,100
2019-07-29	116.46	117.18	115.79	115.85	95.562	8,500,400
2019-07-26	115.77	116.51	115.53	116.22	95.867	12,800,400
2019-07-25	116.89	117.24	115.32	115.71	95.446	10,138,400
2019-07-24	115.58	116.88	115.52	116.83	96.370	10,011,000
2019-07-23	114.88	116.45	114.82	116.36	95.983	12,752,200
2019-07-22	112.91	114.45	112.77	114.27	94.259	9,061,100
2019-07-19	114.89	115.12	113.40	113.54	93.656	10,402,800
2019-07-18	113.93	115.07	113.55	114.67	94.588	9,397,200
2019-07-17	114.43	114.94	113.73	113.99	94.028	13,120,900
2019-07-16	113.48	115.50	112.92	115.12	94.960	16,945,000
2019-07-15	115.54	115.57	113.53	113.90	93.953	12,946,600
2019-07-12	114.13	115.35	113.93	115.30	95.108	10,783,400
2019-07-11	113.37	114.36	113.12	114.10	94.118	11,595,200
2019-07-10	113.37	113.83	112.74	113.02	93.227	9,242,300
2019-07-09	112.28	113.49	112.15	113.35	93.500	8,947,300
2019-07-08	112.96	113.48	112.50	112.87	93.104	6,917,200
2019-07-05	113.51	114.27	112.92	113.49	93.615	7,929,400
2019-07-03	113.34	113.87	112.26	112.82	93.062	6,849,400
2019-07-02	113.51	114.20	113.22	113.80	93.211	10,174,900
2019-07-01	113.23	114.52	113.08	113.68	93.113	12,724,500
2019-06-28	111.04	112.43	110.90	111.80	91.573	21,634,700
2019-06-27	108.84	109.55	108.44	108.84	89.148	10,906,600
2019-06-26	108.30	109.31	108.16	108.48	88.853	10,324,600
2019-06-25	108.68	108.98	107.67	107.76	88.264	18,660,100
2019-06-24	109.28	109.77	108.54	108.66	89.001	13,039,600
2019-06-21	110.19	111.67	109.09	109.44	89.640	27,089,500
2019-06-20	110.88	111.09	109.03	110.19	90.254	13,638,000
2019-06-19	110.82	111.59	109.70	109.91	90.025	13,126,500
2019-06-18	109.01	111.41	108.98	110.71	90.680	11,057,300
2019-06-17	109.70	110.37	109.06	109.22	89.460	8,128,600
2019-06-14	109.57	110.30	108.63	109.82	89.951	9,077,400
2019-06-13	109.46	110.16	109.05	109.54	89.722	8,406,900
2019-06-12	110.70	110.90	108.89	109.27	89.501	9,670,500
2019-06-11	110.82	111.57	110.37	110.68	90.655	9,847,700
2019-06-10	110.75	111.21	110.22	110.34	90.377	11,380,600
2019-06-07	109.70	110.02	108.96	109.16	89.410	10,618,900
2019-06-06	110.15	110.87	108.93	110.37	90.402	8,726,700
2019-06-05	109.86	110.38	108.64	110.13	90.205	8,340,500
2019-06-04	107.85	109.90	107.13	109.74	89.885	12,858,600
2019-06-03	105.80	106.86	105.30	106.46	87.199	11,680,700
2019-05-31	105.56	106.59	104.84	105.96	86.789	10,952,800
2019-05-30	108.65	109.18	106.54	107.06	87.690	10,367,800

← NewerPage 31 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.