Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	94.510	94.880	93.450	94.120	73.759	10,463,400
2017-09-22	94.700	94.980	94.430	94.830	74.315	8,358,300
2017-09-21	94.460	95.370	94.190	95.030	74.472	10,851,500
2017-09-20	94.100	95.290	93.710	94.600	74.135	15,311,600
2017-09-19	92.710	94.360	92.520	93.940	73.618	12,626,100
2017-09-18	91.930	93.140	91.850	92.920	72.819	11,318,700
2017-09-15	91.080	91.710	90.760	91.620	71.800	18,171,800
2017-09-14	91.200	91.530	90.740	90.970	71.290	10,562,800
2017-09-13	90.610	91.500	90.320	91.150	71.431	12,485,400
2017-09-12	90.170	91.250	90.100	90.890	71.228	14,003,800
2017-09-11	89.390	90.250	88.950	89.790	70.366	13,219,000
2017-09-08	88.310	89.420	88.240	88.420	69.292	14,242,200
2017-09-07	90.110	90.130	88.080	88.530	69.378	14,592,300
2017-09-06	90.000	90.520	89.640	90.110	70.616	11,845,700
2017-09-05	91.020	91.110	89.020	89.510	70.146	16,897,300
2017-09-01	91.250	92.360	90.950	91.700	71.862	9,815,800
2017-08-31	91.810	91.850	90.800	90.890	71.228	13,217,400
2017-08-30	91.250	91.880	91.190	91.310	71.557	9,165,300
2017-08-29	90.450	91.310	90.310	91.100	71.392	10,886,100
2017-08-28	92.160	92.190	91.130	91.600	71.784	7,292,900
2017-08-25	91.880	92.480	91.800	91.890	72.011	11,794,600
2017-08-24	91.930	92.120	91.410	91.520	71.721	8,623,200
2017-08-23	90.870	92.340	90.840	91.670	71.839	8,811,300
2017-08-22	91.070	91.710	91.000	91.560	71.753	9,211,800
2017-08-21	90.850	90.940	90.160	90.630	71.024	11,502,100
2017-08-18	90.310	91.540	90.190	90.740	71.110	13,040,700
2017-08-17	91.760	91.960	90.500	90.650	71.040	13,837,500
2017-08-16	93.040	93.230	91.880	92.090	72.168	11,085,400
2017-08-15	93.310	93.560	92.650	92.730	72.670	8,812,700
2017-08-14	92.370	92.900	92.330	92.490	72.482	10,994,800
2017-08-11	92.130	92.670	91.240	91.420	71.643	10,679,500
2017-08-10	92.900	93.070	92.070	92.190	72.246	13,252,300
2017-08-09	92.980	93.680	92.830	93.530	73.297	11,214,400
2017-08-08	93.950	95.220	93.600	93.680	73.414	13,745,400
2017-08-07	93.890	94.190	93.710	94.020	73.681	7,978,300
2017-08-04	93.500	94.400	93.470	93.660	73.398	14,324,000
2017-08-03	92.700	93.130	92.240	92.500	72.489	11,078,800
2017-08-02	92.870	93.210	92.510	93.110	72.967	10,165,600
2017-08-01	92.490	93.140	92.280	93.030	72.905	12,523,700
2017-07-31	91.510	92.360	91.500	91.800	71.941	11,520,300
2017-07-28	91.450	91.750	90.910	91.280	71.533	9,351,900
2017-07-27	91.830	92.060	91.160	91.550	71.745	12,332,400
2017-07-26	93.100	93.190	91.680	91.930	72.043	11,815,500
2017-07-25	92.370	93.520	92.270	92.800	72.724	16,447,700
2017-07-24	90.960	91.540	90.910	91.280	71.533	10,725,100
2017-07-21	91.060	91.360	90.520	90.890	71.228	10,971,300
2017-07-20	91.150	91.720	90.900	91.200	71.471	11,561,700
2017-07-19	91.340	91.620	91.000	91.200	71.471	11,651,200
2017-07-18	90.450	91.580	90.320	91.070	71.369	14,719,400
2017-07-17	91.820	91.990	91.250	91.390	71.620	14,374,200
2017-07-14	90.810	92.610	90.580	92.250	72.293	22,235,200
2017-07-13	92.690	93.380	92.340	93.100	72.960	12,820,100
2017-07-12	92.610	92.830	92.070	92.510	72.497	13,540,100
2017-07-11	93.330	93.330	92.280	92.830	72.748	13,262,300
2017-07-10	93.500	93.680	93.090	93.190	73.030	13,987,200
2017-07-07	93.960	94.170	93.230	93.850	73.547	12,817,800
2017-07-06	93.540	94.510	92.880	93.380	73.179	16,596,100
2017-07-05	93.120	93.790	92.610	93.680	73.414	17,535,400
2017-07-03	91.560	93.480	91.410	92.750	72.685	13,208,100
2017-06-30	91.960	92.000	91.160	91.400	71.236	16,892,700

← NewerPage 39 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.