Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	107.35	107.49	106.44	106.51	83.956	12,149,900
2017-12-18	107.19	107.63	106.48	106.96	84.311	12,713,100
2017-12-15	105.79	106.52	105.20	106.14	83.665	29,350,600
2017-12-14	106.12	106.45	104.64	104.66	82.498	13,034,200
2017-12-13	106.70	107.11	105.48	105.51	83.168	15,020,300
2017-12-12	106.91	107.37	105.54	106.85	84.224	15,508,800
2017-12-11	105.72	106.06	105.31	105.62	83.255	10,591,200
2017-12-08	104.75	105.94	104.34	105.93	83.499	13,506,900
2017-12-07	103.95	105.19	103.73	104.62	82.467	13,371,800
2017-12-06	105.55	105.76	104.53	104.93	82.711	15,476,200
2017-12-05	105.58	107.41	104.12	105.72	83.334	17,193,900
2017-12-04	107.73	108.40	106.77	106.95	84.303	23,576,600
2017-12-01	104.90	105.32	102.20	104.79	82.601	19,683,500
2017-11-30	104.74	106.66	104.04	104.52	82.388	23,945,900
2017-11-29	102.41	104.22	101.96	103.73	81.765	21,105,500
2017-11-28	98.210	101.70	97.970	101.36	79.897	16,773,000
2017-11-27	98.310	99.130	97.930	97.930	77.193	13,076,200
2017-11-24	98.830	98.900	98.260	98.320	77.501	3,680,000
2017-11-22	99.030	99.520	98.590	98.640	77.753	7,342,200
2017-11-21	99.500	99.550	98.910	98.930	77.982	13,389,400
2017-11-20	98.450	99.150	97.760	99.010	78.045	9,483,200
2017-11-17	97.820	98.410	97.570	98.140	77.359	9,017,900
2017-11-16	98.530	99.060	98.310	98.470	77.619	9,808,000
2017-11-15	96.390	98.740	95.950	98.190	77.398	15,384,100
2017-11-14	97.340	97.780	96.850	97.270	76.673	11,043,800
2017-11-13	96.690	98.050	96.620	97.860	77.138	9,303,100
2017-11-10	97.810	98.340	97.500	97.510	76.862	9,314,000
2017-11-09	97.120	98.220	96.810	97.630	76.957	13,697,800
2017-11-08	98.270	98.370	97.150	97.640	76.965	18,524,700
2017-11-07	100.56	100.75	98.250	98.750	77.840	18,822,600
2017-11-06	101.34	101.69	100.66	100.78	79.440	8,121,500
2017-11-03	101.10	101.53	100.73	101.41	79.936	7,103,500
2017-11-02	100.87	101.77	100.16	101.59	80.078	8,731,800
2017-11-01	101.10	101.70	100.73	100.92	79.550	8,418,200
2017-10-31	101.37	101.70	100.57	100.61	79.306	8,690,200
2017-10-30	101.13	101.93	100.87	101.41	79.936	8,839,500
2017-10-27	101.43	102.23	101.05	101.77	80.220	10,400,400
2017-10-26	101.35	102.42	101.32	101.74	80.197	13,054,400
2017-10-25	101.25	101.45	100.19	101.02	79.629	14,632,700
2017-10-24	99.880	101.19	99.760	100.92	79.550	13,000,800
2017-10-23	99.510	99.990	99.240	99.340	78.305	9,238,600
2017-10-20	99.280	99.890	98.730	99.510	78.439	15,326,600
2017-10-19	97.190	98.200	97.090	98.110	77.335	9,133,900
2017-10-18	98.150	98.550	97.630	97.990	77.241	10,158,600
2017-10-17	98.070	98.180	97.320	97.620	76.949	10,335,700
2017-10-16	96.340	97.950	96.340	97.840	77.122	12,434,000
2017-10-13	95.480	96.710	94.960	95.860	75.562	13,190,600
2017-10-12	97.300	97.500	95.620	95.990	75.664	18,251,600
2017-10-11	96.830	97.010	96.140	96.840	76.334	14,283,600
2017-10-10	96.460	97.180	96.240	97.130	76.563	10,631,500
2017-10-09	96.960	97.070	96.140	96.410	75.995	7,765,100
2017-10-06	97.550	97.640	96.470	96.920	76.397	10,231,900
2017-10-05	96.000	97.400	95.550	97.090	76.531	14,236,200
2017-10-04	97.300	97.440	96.280	96.360	75.514	12,166,600
2017-10-03	96.830	97.430	96.770	97.350	76.290	9,633,500
2017-10-02	95.770	96.880	95.460	96.840	75.891	13,797,200
2017-09-29	95.300	95.520	95.020	95.510	74.848	11,438,400
2017-09-28	95.590	95.880	94.910	95.380	74.746	10,270,400
2017-09-27	94.970	95.720	94.580	95.180	74.590	15,090,200
2017-09-26	93.780	94.030	93.340	93.700	73.430	9,358,100

← NewerPage 38 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.