Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	115.10	115.45	113.30	114.53	90.749	13,214,900
2018-03-16	115.34	116.60	115.34	115.44	91.470	19,888,900
2018-03-15	115.87	116.00	114.83	115.24	91.311	8,748,000
2018-03-14	116.56	116.59	114.60	114.95	91.081	12,905,100
2018-03-13	118.20	118.47	115.83	116.25	92.111	13,312,300
2018-03-12	118.00	118.75	117.25	117.66	93.229	12,339,300
2018-03-09	116.55	118.08	115.67	118.04	93.530	15,366,600
2018-03-08	115.11	115.23	113.21	114.74	90.915	11,173,700
2018-03-07	113.75	115.10	113.11	114.73	90.907	13,006,500
2018-03-06	115.64	115.82	114.32	115.16	91.248	10,674,400
2018-03-05	112.05	115.93	111.89	115.06	91.168	13,933,000
2018-03-02	112.39	113.56	111.12	113.32	89.790	18,353,700
2018-03-01	115.48	116.64	112.65	113.43	89.877	18,690,000
2018-02-28	117.82	118.49	115.34	115.50	91.517	17,735,600
2018-02-27	118.91	119.33	117.35	117.36	92.991	17,563,300
2018-02-26	118.14	118.90	117.32	118.77	94.108	16,511,200
2018-02-23	115.31	117.39	115.31	117.31	92.951	12,162,500
2018-02-22	115.50	116.43	114.76	114.98	91.105	17,070,400
2018-02-21	115.00	117.45	114.67	115.19	91.271	14,212,500
2018-02-20	114.65	115.39	113.97	114.71	90.891	13,461,500
2018-02-16	114.55	116.07	114.50	114.68	90.867	13,214,300
2018-02-15	115.74	115.99	114.22	115.51	91.525	12,130,200
2018-02-14	112.63	115.27	112.53	115.03	91.145	15,186,900
2018-02-13	111.32	113.05	110.80	112.43	89.085	16,358,200
2018-02-12	111.17	112.73	110.07	111.74	88.538	18,043,300
2018-02-09	109.10	111.05	106.23	110.04	87.191	28,188,000
2018-02-08	113.11	113.11	107.84	107.88	85.479	27,425,800
2018-02-07	111.55	114.45	111.15	112.87	89.433	21,878,300
2018-02-06	106.85	112.48	106.61	112.11	88.831	33,114,800
2018-02-05	113.00	114.59	103.98	108.80	86.208	30,097,600
2018-02-02	116.49	116.92	114.09	114.28	90.550	16,477,300
2018-02-01	115.77	116.99	115.48	116.87	92.603	13,800,600
2018-01-31	115.65	116.66	115.16	115.67	91.652	13,141,400
2018-01-30	115.53	116.60	114.98	115.11	91.208	14,279,100
2018-01-29	116.02	117.35	116.02	116.20	92.072	11,679,900
2018-01-26	115.70	116.32	114.96	116.32	92.167	13,883,900
2018-01-25	116.04	116.17	115.08	115.70	91.676	13,510,000
2018-01-24	114.86	116.00	114.66	115.67	91.652	15,904,500
2018-01-23	113.67	114.64	113.35	114.21	90.495	12,320,800
2018-01-22	112.66	114.39	112.50	114.33	90.590	12,475,700
2018-01-19	113.94	114.34	112.80	113.01	89.544	18,785,500
2018-01-18	112.76	113.72	112.27	113.26	89.742	14,572,900
2018-01-17	111.89	113.30	111.31	112.99	89.528	14,940,300
2018-01-16	111.51	113.43	111.07	112.27	88.958	22,703,300
2018-01-12	111.65	112.85	110.84	112.67	89.275	18,884,200
2018-01-11	110.67	110.93	110.05	110.84	87.825	13,676,800
2018-01-10	109.47	110.70	109.39	110.25	87.357	15,834,500
2018-01-09	108.72	109.63	108.49	109.05	86.406	13,292,300
2018-01-08	108.15	108.68	107.70	108.50	85.971	12,466,500
2018-01-05	109.26	109.55	107.78	108.34	85.844	14,155,000
2018-01-04	108.36	110.03	108.20	109.04	86.399	12,953,700
2018-01-03	107.86	108.49	107.48	108.06	85.178	11,901,000
2018-01-02	107.63	108.02	106.81	107.95	85.092	13,578,800
2017-12-29	108.09	108.28	106.94	106.94	84.295	8,925,700
2017-12-28	107.40	107.84	107.16	107.79	84.965	7,440,600
2017-12-27	106.67	107.29	106.67	107.22	84.516	9,496,500
2017-12-26	107.20	107.99	106.40	107.02	84.358	7,403,700
2017-12-22	108.20	108.46	106.81	107.45	84.697	14,573,400
2017-12-21	106.59	108.07	106.56	107.83	84.997	12,323,700
2017-12-20	107.60	107.73	106.09	106.14	83.665	13,091,500

← NewerPage 37 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.