Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	114.50	114.77	113.63	114.32	91.536	10,955,600
2018-09-06	114.50	114.70	113.50	114.10	91.360	9,877,600
2018-09-05	115.00	115.70	114.25	114.59	91.752	11,462,400
2018-09-04	114.34	115.24	113.63	115.15	92.201	10,174,200
2018-08-31	114.83	114.84	113.82	114.58	91.744	13,065,700
2018-08-30	115.59	116.04	114.98	115.19	92.233	8,991,800
2018-08-29	116.35	116.37	115.36	115.76	92.689	7,221,700
2018-08-28	117.00	117.03	115.97	116.14	92.994	8,302,600
2018-08-27	115.22	117.28	115.17	116.71	93.450	13,768,000
2018-08-24	114.98	115.22	114.45	114.68	91.824	8,845,700
2018-08-23	114.96	115.15	114.43	114.73	91.865	9,265,400
2018-08-22	115.31	115.41	114.78	114.97	92.057	8,314,700
2018-08-21	115.37	116.39	114.88	115.32	92.337	10,976,700
2018-08-20	114.59	115.05	114.11	114.62	91.776	8,618,700
2018-08-17	114.64	115.07	114.30	114.77	91.897	8,505,100
2018-08-16	114.35	115.31	114.30	114.77	91.897	10,118,600
2018-08-15	113.82	114.33	112.97	113.70	91.040	10,152,100
2018-08-14	114.27	115.04	113.65	114.65	91.800	10,597,600
2018-08-13	115.56	115.88	113.82	113.89	91.192	10,336,300
2018-08-10	115.50	115.95	114.68	115.73	92.665	12,630,600
2018-08-09	117.51	117.72	116.70	116.88	93.586	9,694,200
2018-08-08	117.33	118.27	117.28	117.79	94.315	8,997,100
2018-08-07	117.74	118.29	117.33	117.55	94.122	10,562,100
2018-08-06	116.79	117.53	116.18	117.12	93.778	9,857,400
2018-08-03	116.00	117.13	115.94	117.09	93.754	11,016,100
2018-08-02	114.57	116.25	114.33	116.15	93.002	11,058,100
2018-08-01	115.75	116.69	115.28	115.66	92.609	13,531,600
2018-07-31	117.08	117.08	114.82	114.95	92.041	15,843,800
2018-07-30	116.28	117.61	116.06	116.73	93.466	13,411,600
2018-07-27	115.18	116.30	114.81	116.03	92.905	12,802,700
2018-07-26	115.42	115.59	114.58	114.85	91.961	11,897,800
2018-07-25	113.88	115.52	113.38	115.18	92.225	13,329,100
2018-07-24	113.55	114.78	113.42	114.15	91.400	14,000,400
2018-07-23	111.06	114.24	110.93	113.35	90.760	18,140,000
2018-07-20	110.00	111.74	109.78	111.28	89.102	13,578,100
2018-07-19	111.06	111.09	109.73	109.89	87.989	16,775,300
2018-07-18	110.42	112.12	110.20	111.53	89.302	14,244,900
2018-07-17	110.69	110.93	109.75	110.50	88.478	14,821,900
2018-07-16	107.05	110.77	106.98	110.58	88.542	24,662,600
2018-07-13	107.30	107.80	105.14	106.36	85.163	21,289,100
2018-07-12	107.42	107.56	105.97	106.85	85.555	12,456,800
2018-07-11	106.31	107.06	106.21	106.39	85.187	10,186,500
2018-07-10	108.02	108.40	106.53	106.62	85.371	14,575,900
2018-07-09	104.71	107.46	104.71	107.28	85.899	13,900,800
2018-07-06	103.12	104.50	102.20	104.06	83.321	12,173,700
2018-07-05	104.13	104.38	103.53	103.72	83.049	10,723,400
2018-07-03	105.41	105.78	103.52	103.61	82.512	8,311,700
2018-07-02	103.72	105.09	103.38	105.08	83.683	11,130,000
2018-06-29	106.68	106.90	104.15	104.20	82.982	18,972,400
2018-06-28	103.68	105.46	103.51	104.93	83.564	14,491,300
2018-06-27	104.68	105.92	103.23	103.24	82.218	16,276,800
2018-06-26	104.71	105.21	103.11	104.86	83.508	17,086,800
2018-06-25	105.66	105.70	103.96	104.79	83.452	16,907,600
2018-06-22	108.16	108.37	105.51	105.75	84.217	19,478,900
2018-06-21	107.10	108.21	106.53	107.51	85.618	11,048,700
2018-06-20	108.18	108.64	107.44	107.54	85.642	8,876,900
2018-06-19	106.90	107.88	106.60	107.55	85.650	12,707,200
2018-06-18	107.26	108.40	106.69	108.18	86.152	9,786,800
2018-06-15	107.80	108.38	106.27	107.90	85.929	26,028,600
2018-06-14	110.28	110.36	107.78	108.03	86.032	20,487,300

← NewerPage 35 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.