Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	104.92	105.92	103.27	104.19	84.692	12,466,300
2019-03-01	105.10	105.91	104.20	104.43	84.887	13,813,300
2019-02-28	105.01	105.21	104.18	104.36	84.830	15,156,900
2019-02-27	105.18	105.38	104.51	105.16	85.480	9,968,800
2019-02-26	104.50	105.47	103.94	105.29	85.586	15,465,400
2019-02-25	105.75	107.27	105.69	106.10	86.244	11,230,700
2019-02-22	105.70	106.09	104.78	105.00	85.350	10,647,300
2019-02-21	105.45	105.99	104.96	105.47	85.732	8,400,100
2019-02-20	105.21	105.80	104.88	105.69	85.911	10,030,300
2019-02-19	104.91	105.37	103.81	105.18	85.496	12,764,900
2019-02-15	103.90	105.70	103.66	105.55	85.797	14,716,900
2019-02-14	102.47	103.10	101.35	102.42	83.253	11,518,500
2019-02-13	102.90	103.85	102.90	103.09	83.797	10,754,100
2019-02-12	101.95	102.92	101.89	102.60	83.399	12,852,300
2019-02-11	101.76	102.01	100.77	100.88	82.001	10,978,500
2019-02-08	102.08	102.34	100.06	101.36	82.391	12,892,600
2019-02-07	103.25	103.50	101.44	102.38	83.220	13,177,500
2019-02-06	103.71	104.62	103.47	103.74	84.326	8,745,000
2019-02-05	104.52	104.55	103.29	103.79	84.366	12,763,000
2019-02-04	103.79	104.25	103.01	104.25	84.740	9,871,500
2019-02-01	104.00	104.85	103.52	103.88	84.440	13,000,800
2019-01-31	103.41	103.80	102.73	103.50	84.131	17,520,600
2019-01-30	104.14	105.24	103.78	104.41	84.870	12,526,300
2019-01-29	103.88	105.11	103.73	104.17	84.675	9,743,300
2019-01-28	102.89	104.24	102.59	103.88	84.440	12,283,100
2019-01-25	103.51	104.31	102.74	103.39	84.041	14,369,400
2019-01-24	102.13	103.09	101.94	102.74	83.513	11,296,800
2019-01-23	103.44	103.70	101.97	102.68	83.464	12,146,700
2019-01-22	103.08	103.59	102.13	102.94	83.676	17,083,700
2019-01-18	103.77	104.90	102.83	104.59	85.017	16,428,700
2019-01-17	102.11	103.50	101.92	102.92	83.659	14,247,600
2019-01-16	102.25	103.45	101.80	102.50	83.318	18,533,000
2019-01-15	98.890	102.47	98.600	101.68	82.651	26,504,900
2019-01-14	98.870	101.36	98.660	100.94	82.050	21,258,500
2019-01-11	99.890	100.17	98.950	99.910	81.213	15,439,900
2019-01-10	100.02	100.73	99.270	100.39	81.603	14,376,100
2019-01-09	100.81	101.49	99.930	100.40	81.611	14,230,300
2019-01-08	101.63	101.82	99.550	100.57	81.749	13,578,800
2019-01-07	100.43	101.47	99.710	100.76	81.903	15,430,700
2019-01-04	99.110	100.93	98.280	100.69	81.847	16,935,200
2019-01-03	98.640	98.890	96.690	97.110	78.937	16,286,400
2019-01-02	95.950	99.780	95.940	99.310	80.075	15,670,900
2018-12-31	97.590	98.810	96.770	97.620	78.712	13,237,200
2018-12-28	97.950	98.320	96.440	96.830	78.075	17,963,300
2018-12-27	94.820	97.150	93.550	97.040	78.244	20,304,700
2018-12-26	92.690	95.960	91.110	95.960	77.373	22,542,900
2018-12-24	92.890	94.220	92.140	92.140	74.293	17,009,300
2018-12-21	96.680	98.430	93.690	94.170	75.930	41,313,900
2018-12-20	96.610	98.280	95.690	96.450	77.769	31,825,200
2018-12-19	98.410	100.58	96.600	97.290	78.446	28,767,900
2018-12-18	99.420	100.89	98.120	98.540	79.454	20,837,200
2018-12-17	99.770	100.56	98.440	99.010	79.833	25,113,500
2018-12-14	99.990	101.94	99.860	100.29	80.865	19,879,500
2018-12-13	101.55	101.97	100.67	101.12	81.534	17,250,900
2018-12-12	101.66	102.90	100.06	101.02	81.453	22,621,500
2018-12-11	103.13	103.66	100.21	100.37	80.929	16,860,700
2018-12-10	102.87	103.49	99.280	101.36	81.727	23,636,400
2018-12-07	105.16	106.98	102.91	103.29	83.284	19,248,600
2018-12-06	105.01	105.36	102.88	105.19	84.816	27,213,900
2018-12-04	111.60	111.60	106.73	107.23	86.461	23,555,900

← NewerPage 33 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.