Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	112.38	112.89	111.74	112.24	90.500	16,034,500
2018-11-30	109.85	111.32	109.58	111.19	89.653	18,652,700
2018-11-29	110.27	110.80	109.64	110.06	88.742	11,144,300
2018-11-28	109.80	111.40	108.87	110.94	89.452	13,977,300
2018-11-27	108.76	110.03	108.63	109.72	88.468	9,238,200
2018-11-26	107.72	109.98	107.45	109.26	88.097	13,948,300
2018-11-23	106.74	107.39	106.06	106.65	85.993	6,488,400
2018-11-21	109.03	109.61	107.64	107.64	86.791	10,619,600
2018-11-20	109.78	110.49	107.98	108.45	87.444	18,936,200
2018-11-19	109.96	111.20	109.53	110.83	89.363	13,987,000
2018-11-16	109.45	110.76	108.55	109.99	88.686	13,798,600
2018-11-15	108.24	110.08	106.81	110.07	88.750	19,100,000
2018-11-14	110.23	110.71	105.98	107.33	86.541	18,361,400
2018-11-13	109.10	111.12	109.10	109.59	88.363	13,746,100
2018-11-12	111.42	111.94	108.60	108.95	87.847	13,279,700
2018-11-09	112.23	112.36	110.83	111.29	89.734	10,432,200
2018-11-08	111.01	112.93	111.00	112.38	90.613	11,662,500
2018-11-07	110.37	111.73	109.35	111.48	89.887	12,679,600
2018-11-06	108.67	109.67	107.76	109.60	88.371	10,825,000
2018-11-05	108.61	109.29	108.42	109.09	87.960	10,276,400
2018-11-02	109.90	110.81	107.49	108.38	87.388	19,009,200
2018-11-01	109.62	110.22	108.32	108.98	87.872	13,065,000
2018-10-31	108.08	110.48	107.79	109.02	87.904	20,860,000
2018-10-30	105.71	106.98	104.86	106.70	86.033	18,019,700
2018-10-29	104.46	106.63	103.70	104.85	84.542	18,445,200
2018-10-26	104.00	104.56	102.73	103.42	83.388	19,174,900
2018-10-25	104.18	105.90	103.72	104.86	84.550	17,464,700
2018-10-24	104.76	105.03	102.91	103.29	83.284	23,168,900
2018-10-23	104.20	106.16	103.70	105.25	84.864	21,407,500
2018-10-22	108.15	108.34	106.11	106.36	85.759	16,199,100
2018-10-19	107.65	109.22	107.27	107.91	87.009	15,234,500
2018-10-18	109.02	109.84	107.81	108.09	87.154	17,582,500
2018-10-17	108.38	110.80	108.23	109.83	88.557	18,794,500
2018-10-16	107.16	108.78	106.73	108.62	87.581	19,302,800
2018-10-15	107.20	108.85	106.32	106.34	85.743	18,903,200
2018-10-12	110.37	110.83	105.60	106.95	86.235	32,075,700
2018-10-11	110.97	111.47	107.38	108.13	87.186	33,705,600
2018-10-10	114.70	114.95	111.47	111.47	89.879	23,086,400
2018-10-09	114.67	115.03	113.67	114.52	92.339	14,069,500
2018-10-08	114.25	115.78	113.35	115.32	92.984	14,370,900
2018-10-05	115.83	116.10	114.02	114.62	92.419	13,777,600
2018-10-04	114.55	116.81	114.21	115.27	92.943	16,357,400
2018-10-03	114.94	115.66	114.48	115.04	92.113	17,142,000
2018-10-02	113.36	114.12	112.81	113.97	91.256	13,753,100
2018-10-01	113.37	114.61	113.04	113.50	90.880	10,146,300
2018-09-28	113.65	114.24	112.52	112.84	90.351	15,815,100
2018-09-27	115.42	115.76	114.16	114.52	91.696	13,283,000
2018-09-26	116.75	116.87	114.66	115.02	92.097	14,023,600
2018-09-25	117.04	117.97	116.32	116.39	93.194	9,308,300
2018-09-24	117.76	118.46	116.43	116.72	93.458	12,492,500
2018-09-21	119.13	119.23	117.74	117.85	94.363	24,788,200
2018-09-20	118.50	119.24	118.08	118.63	94.987	15,590,000
2018-09-19	114.44	118.06	114.44	117.62	94.179	16,052,800
2018-09-18	114.33	114.66	113.56	114.30	91.520	7,944,200
2018-09-17	113.79	114.43	113.30	113.84	91.152	9,561,300
2018-09-14	113.81	114.49	113.23	113.50	90.880	10,337,900
2018-09-13	113.37	114.13	112.67	113.52	90.896	12,470,800
2018-09-12	114.25	114.88	112.85	113.08	90.543	10,800,800
2018-09-11	113.54	114.58	113.18	114.43	91.624	9,333,800
2018-09-10	114.85	114.97	113.66	113.71	91.048	8,276,900

← NewerPage 34 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.