Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	110.46	111.45	109.58	109.97	87.577	14,979,700
2018-06-12	111.14	111.53	109.52	110.19	87.752	15,294,100
2018-06-11	111.12	111.91	110.77	110.83	88.262	12,642,900
2018-06-08	110.62	111.14	110.06	111.11	88.485	10,383,200
2018-06-07	111.18	111.50	110.03	110.80	88.238	13,444,400
2018-06-06	108.66	110.74	108.48	110.36	87.888	15,453,600
2018-06-05	108.24	108.31	107.07	107.84	85.881	10,415,200
2018-06-04	108.99	109.26	108.27	108.45	86.367	9,415,400
2018-06-01	108.34	108.94	107.80	108.40	86.327	13,594,200
2018-05-31	107.95	108.19	106.42	107.01	85.220	19,808,200
2018-05-30	107.64	108.60	106.65	108.35	86.287	17,490,800
2018-05-29	109.18	109.20	104.96	105.93	84.360	30,643,800
2018-05-25	110.46	111.08	110.20	110.66	88.127	8,283,500
2018-05-24	112.14	112.15	110.12	111.23	88.581	14,084,800
2018-05-23	112.51	112.77	111.12	112.49	89.584	11,453,900
2018-05-22	112.35	114.29	112.29	113.01	89.998	11,507,600
2018-05-21	112.05	112.54	111.92	112.15	89.313	9,441,900
2018-05-18	112.75	112.80	110.84	111.13	88.501	11,806,300
2018-05-17	113.20	113.41	112.20	112.96	89.958	8,617,200
2018-05-16	112.89	113.69	112.63	113.34	90.261	7,571,100
2018-05-15	113.91	113.91	112.57	113.03	90.014	11,536,200
2018-05-14	114.11	114.70	113.74	113.90	90.707	8,710,700
2018-05-11	114.49	114.73	113.67	113.86	90.675	10,253,000
2018-05-10	113.19	114.44	112.75	114.29	91.018	9,159,700
2018-05-09	111.44	113.64	111.03	113.41	90.317	11,368,100
2018-05-08	109.53	111.34	109.28	110.99	88.390	12,543,200
2018-05-07	108.76	109.68	108.36	109.37	87.099	9,356,700
2018-05-04	106.43	108.74	105.98	108.43	86.351	11,967,900
2018-05-03	107.59	107.77	105.18	107.24	85.403	15,379,100
2018-05-02	108.11	109.49	107.73	107.92	85.945	12,162,100
2018-05-01	108.45	108.97	107.54	108.78	86.630	10,503,400
2018-04-30	109.75	110.30	108.75	108.78	86.630	13,744,900
2018-04-27	109.55	110.16	109.13	109.40	87.123	9,384,000
2018-04-26	109.97	110.82	109.34	110.10	87.681	10,299,500
2018-04-25	110.27	110.53	108.60	109.99	87.593	13,548,200
2018-04-24	111.75	112.90	109.59	110.41	87.928	16,453,100
2018-04-23	111.57	111.95	110.63	110.93	88.342	11,285,800
2018-04-20	112.30	112.74	110.88	111.47	88.772	15,584,400
2018-04-19	109.53	111.87	109.50	111.72	88.971	17,911,000
2018-04-18	110.53	111.07	108.89	109.32	87.060	16,081,400
2018-04-17	111.37	111.92	109.99	110.21	87.768	15,501,400
2018-04-16	110.94	111.47	109.79	110.21	87.768	16,580,500
2018-04-13	115.02	115.15	109.05	110.30	87.840	39,152,800
2018-04-12	111.56	114.39	111.50	113.37	90.285	16,435,500
2018-04-11	111.66	111.81	110.52	110.62	88.095	14,503,300
2018-04-10	112.13	112.87	111.42	112.51	89.600	13,951,400
2018-04-09	110.01	112.98	109.89	110.40	87.920	15,974,300
2018-04-06	110.55	111.55	107.82	109.09	86.876	18,906,000
2018-04-05	111.63	112.83	111.39	111.88	89.098	16,627,000
2018-04-04	107.10	111.21	107.02	110.99	87.944	15,302,600
2018-04-03	108.36	109.50	107.26	109.33	86.628	14,050,700
2018-04-02	109.96	110.73	106.08	107.85	85.456	18,822,500
2018-03-29	108.50	110.78	107.78	109.97	87.135	13,274,600
2018-03-28	108.28	109.17	106.65	108.00	85.574	19,189,300
2018-03-27	111.07	111.69	107.30	108.17	85.709	18,039,900
2018-03-26	109.19	111.16	108.65	110.31	87.405	20,217,500
2018-03-23	110.27	110.92	106.76	107.01	84.790	23,081,500
2018-03-22	113.20	113.60	109.54	109.95	87.120	22,550,400
2018-03-21	114.81	116.63	114.21	114.74	90.915	13,633,000
2018-03-20	114.87	115.45	114.45	114.64	90.836	9,921,200

← NewerPage 36 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.