Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	92.340	92.650	90.310	91.150	71.041	27,697,800
2017-06-28	88.600	90.070	88.600	89.820	70.004	17,466,200
2017-06-27	87.710	88.940	87.500	88.050	68.625	15,415,200
2017-06-26	87.010	87.670	86.620	87.240	67.993	10,082,400
2017-06-23	87.660	88.000	86.610	86.860	67.697	18,812,000
2017-06-22	86.930	87.360	86.650	87.020	67.822	12,180,600
2017-06-21	87.480	87.550	86.760	87.120	67.900	10,005,900
2017-06-20	87.750	87.920	87.370	87.520	68.212	11,197,800
2017-06-19	86.970	88.230	86.850	88.070	68.640	15,972,300
2017-06-16	86.850	86.960	86.020	86.180	67.167	16,936,600
2017-06-15	86.250	87.080	86.240	86.570	67.471	12,509,700
2017-06-14	86.770	87.310	85.820	87.090	67.876	16,175,700
2017-06-13	87.550	87.850	86.980	87.270	68.017	12,557,200
2017-06-12	86.960	87.740	86.890	86.980	67.791	16,053,400
2017-06-09	85.510	87.050	85.390	86.960	67.775	19,120,200
2017-06-08	83.910	85.730	83.890	84.950	66.208	17,951,000
2017-06-07	83.310	84.110	83.100	83.910	65.398	13,711,100
2017-06-06	82.290	83.220	82.130	82.960	64.658	12,196,800
2017-06-05	82.640	83.510	82.580	82.790	64.525	9,080,200
2017-06-02	82.290	82.990	81.980	82.640	64.408	14,998,500
2017-06-01	82.460	83.080	81.650	83.060	64.735	17,123,500
2017-05-31	83.730	83.820	81.640	82.150	64.026	28,327,900
2017-05-30	85.130	85.150	83.780	83.900	65.390	12,603,200
2017-05-26	85.110	85.560	85.020	85.360	66.528	8,113,500
2017-05-25	85.990	86.080	85.080	85.350	66.520	12,238,500
2017-05-24	85.880	85.970	85.240	85.710	66.801	9,833,800
2017-05-23	84.750	86.070	84.510	85.760	66.840	11,753,000
2017-05-22	85.180	85.290	84.210	84.700	66.014	11,636,000
2017-05-19	84.210	85.340	84.150	84.780	66.076	13,412,900
2017-05-18	84.070	84.800	83.360	83.960	65.437	23,350,100
2017-05-17	87.610	87.610	83.970	84.270	65.679	24,679,700
2017-05-16	87.360	88.090	87.340	87.610	68.282	9,795,000
2017-05-15	87.100	87.490	86.860	87.340	68.071	8,835,600
2017-05-12	86.680	87.050	86.340	86.920	67.744	8,738,800
2017-05-11	87.090	87.480	86.350	87.160	67.931	10,907,400
2017-05-10	86.530	87.480	86.470	87.430	68.141	8,334,900
2017-05-09	87.260	87.840	86.500	86.750	67.611	10,273,900
2017-05-08	87.040	87.320	86.650	87.100	67.884	8,162,200
2017-05-05	87.250	87.340	86.420	87.000	67.806	9,436,000
2017-05-04	87.690	87.730	86.570	87.100	67.884	11,540,100
2017-05-03	86.060	87.100	86.020	87.000	67.806	11,540,500
2017-05-02	86.710	86.880	86.020	86.500	67.417	14,414,200
2017-05-01	87.360	87.740	86.560	87.060	67.853	15,712,300
2017-04-28	87.600	87.850	86.950	87.000	67.806	10,755,600
2017-04-27	88.370	88.370	87.010	87.610	68.282	13,329,000
2017-04-26	88.350	89.050	88.140	88.430	68.921	12,832,200
2017-04-25	88.550	89.130	88.260	88.260	68.788	18,253,800
2017-04-24	86.550	88.050	86.420	87.500	68.196	25,468,300
2017-04-21	85.500	85.680	84.510	84.520	65.873	19,820,600
2017-04-20	84.980	85.780	84.550	85.550	66.676	15,635,800
2017-04-19	85.500	85.920	84.360	84.460	65.827	17,588,500
2017-04-18	85.360	85.630	84.740	85.160	66.372	14,127,000
2017-04-17	84.440	86.080	84.370	85.860	66.918	19,071,700
2017-04-13	85.500	86.990	84.400	84.400	65.780	30,529,800
2017-04-12	85.930	85.950	85.030	85.400	66.559	14,730,600
2017-04-11	85.540	85.790	84.800	85.730	66.816	14,690,500
2017-04-10	86.080	86.690	85.400	85.880	66.933	15,081,600
2017-04-07	85.930	86.810	85.710	86.180	67.167	13,097,100
2017-04-06	85.980	86.910	85.250	86.480	67.401	14,379,600
2017-04-05	88.420	88.540	86.130	86.190	67.175	17,635,500

← NewerPage 40 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.