Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	107.45	108.40	107.06	108.22	88.641	9,966,400
2019-05-28	109.20	109.83	108.44	108.52	88.886	11,665,500
2019-05-24	109.52	109.96	109.19	109.71	89.861	8,537,300
2019-05-23	109.64	109.79	107.50	108.64	88.985	14,558,000
2019-05-22	111.40	111.79	110.75	110.82	90.770	7,918,900
2019-05-21	111.44	111.92	111.22	111.73	91.515	7,967,900
2019-05-20	110.58	111.81	110.37	111.35	91.204	8,518,200
2019-05-17	110.00	111.75	109.83	110.77	90.729	9,570,100
2019-05-16	110.62	112.17	110.59	111.31	91.171	9,672,700
2019-05-15	109.21	110.90	108.61	109.90	90.017	10,142,000
2019-05-14	109.55	111.72	109.50	110.32	90.361	10,503,600
2019-05-13	110.08	110.45	108.98	109.45	89.648	13,783,700
2019-05-10	111.75	112.84	110.54	112.51	92.154	13,189,000
2019-05-09	111.14	112.74	110.58	112.52	92.163	12,205,900
2019-05-08	112.66	113.67	112.46	112.61	92.236	9,575,800
2019-05-07	114.03	114.03	112.29	113.21	92.728	15,017,700
2019-05-06	114.18	115.47	113.72	115.09	94.268	9,387,000
2019-05-03	116.00	116.68	115.67	116.12	95.111	8,185,400
2019-05-02	115.17	115.78	114.58	115.41	94.530	8,613,300
2019-05-01	115.72	117.00	115.11	115.16	94.325	10,412,900
2019-04-30	116.43	116.72	115.26	116.05	95.054	11,389,100
2019-04-29	114.60	117.16	114.45	116.12	95.111	14,242,200
2019-04-26	113.95	114.58	113.60	114.47	93.760	7,889,300
2019-04-25	113.01	114.15	112.50	113.61	93.055	9,311,800
2019-04-24	113.26	114.15	112.81	113.55	93.006	9,245,700
2019-04-23	113.00	114.37	112.85	113.74	93.162	9,193,100
2019-04-22	112.83	113.93	112.66	113.60	93.047	7,975,900
2019-04-18	114.53	114.95	113.33	113.46	92.932	12,501,900
2019-04-17	111.70	114.66	111.01	114.30	93.620	17,791,900
2019-04-16	109.90	111.39	109.86	111.10	90.999	11,583,200
2019-04-15	110.92	111.00	109.12	109.94	90.049	15,163,800
2019-04-12	109.44	111.85	108.88	111.21	91.090	25,834,100
2019-04-11	105.71	106.73	105.56	106.23	87.011	11,183,800
2019-04-10	105.13	105.72	104.47	105.34	86.282	10,882,300
2019-04-09	105.08	105.20	104.25	104.87	85.897	9,092,200
2019-04-08	105.11	105.65	104.91	105.65	86.535	8,056,300
2019-04-05	105.80	106.11	104.99	105.31	86.257	9,933,700
2019-04-04	104.55	105.73	104.45	105.56	86.462	11,952,100
2019-04-03	105.81	106.36	104.79	105.35	85.634	11,499,200
2019-04-02	104.60	105.44	104.33	105.14	85.464	10,295,400
2019-04-01	102.15	104.68	102.12	104.64	85.057	17,499,300
2019-03-29	101.54	101.99	100.59	101.23	82.286	14,523,400
2019-03-28	100.00	100.80	99.740	100.71	81.863	12,454,100
2019-03-27	99.880	100.45	99.080	99.580	80.944	12,753,200
2019-03-26	99.820	100.40	98.820	99.920	81.221	15,987,100
2019-03-25	99.590	100.57	98.090	98.930	80.416	21,032,300
2019-03-22	101.82	102.32	99.520	99.760	81.091	31,115,200
2019-03-21	103.49	103.49	102.28	102.87	83.619	19,751,000
2019-03-20	106.43	106.65	104.41	104.52	84.960	14,920,700
2019-03-19	108.20	108.40	106.55	106.80	86.813	12,889,300
2019-03-18	106.55	107.79	106.50	107.19	87.130	12,935,500
2019-03-15	105.41	106.80	105.23	106.55	86.610	24,811,700
2019-03-14	104.50	105.87	104.46	105.34	85.626	10,926,500
2019-03-13	104.19	104.98	103.95	104.39	84.854	13,022,200
2019-03-12	104.59	104.79	103.75	104.04	84.570	10,219,100
2019-03-11	103.98	104.55	103.66	104.35	84.822	9,763,200
2019-03-08	101.99	103.23	101.99	103.01	83.732	10,582,400
2019-03-07	103.25	103.47	102.16	102.97	83.700	12,705,700
2019-03-06	103.86	104.57	103.55	103.72	84.310	9,070,800
2019-03-05	104.13	104.55	103.26	104.11	84.627	10,856,600

← NewerPage 32 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.