Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	88.420	88.540	86.130	86.190	67.175	17,635,500
2017-04-04	86.890	87.670	86.720	87.310	68.048	14,280,800
2017-04-03	87.990	88.170	86.600	87.520	67.822	19,831,800
2017-03-31	88.710	88.740	87.750	87.840	68.070	16,987,600
2017-03-30	88.200	89.460	88.120	89.030	68.992	11,631,000
2017-03-29	88.600	88.820	88.080	88.270	68.403	10,207,600
2017-03-28	87.020	89.020	86.980	88.600	68.659	16,264,400
2017-03-27	85.530	87.400	85.230	87.240	67.605	16,689,300
2017-03-24	87.790	88.090	86.770	87.290	67.644	16,093,200
2017-03-23	87.210	88.500	87.090	87.390	67.721	16,090,100
2017-03-22	86.890	88.070	86.010	87.530	67.830	21,741,000
2017-03-21	90.360	90.640	87.060	87.390	67.721	33,089,200
2017-03-20	90.270	91.170	89.790	90.030	69.767	14,623,600
2017-03-17	91.830	92.040	90.650	90.680	70.271	21,734,700
2017-03-16	92.030	92.810	91.570	91.640	71.015	14,492,000
2017-03-15	91.800	92.550	91.130	91.730	71.084	16,601,400
2017-03-14	91.020	91.650	90.770	91.510	70.914	10,237,700
2017-03-13	91.310	91.780	90.930	91.360	70.798	10,004,300
2017-03-10	91.950	92.000	90.530	91.280	70.736	13,729,900
2017-03-09	91.600	92.140	91.150	91.570	70.960	13,726,200
2017-03-08	92.680	92.850	91.100	91.210	70.681	17,378,400
2017-03-07	91.640	92.090	91.210	91.410	70.836	11,156,800
2017-03-06	92.250	92.320	91.100	91.920	71.232	15,059,200
2017-03-03	92.140	93.110	92.140	92.800	71.913	12,817,500
2017-03-02	93.870	93.920	92.030	92.140	71.402	16,862,500
2017-03-01	92.790	93.980	92.610	93.600	72.533	24,451,400
2017-02-28	89.850	90.820	89.590	90.620	70.224	15,183,500
2017-02-27	90.320	90.730	90.020	90.430	70.077	12,361,000
2017-02-24	90.180	90.540	89.730	90.330	69.999	15,062,300
2017-02-23	91.180	91.340	90.520	91.130	70.619	11,067,000
2017-02-22	90.520	91.300	90.420	91.060	70.565	11,839,000
2017-02-21	90.510	91.150	90.460	91.010	70.526	14,068,300
2017-02-17	89.820	90.470	89.690	90.230	69.922	15,776,600
2017-02-16	90.400	91.040	89.770	90.530	70.154	17,672,700
2017-02-15	90.080	90.870	89.350	90.590	70.201	17,381,800
2017-02-14	88.300	89.700	88.110	89.560	69.403	17,932,100
2017-02-13	87.440	88.740	87.430	88.150	68.310	18,739,100
2017-02-10	87.480	87.480	86.890	87.000	67.419	10,992,500
2017-02-09	85.960	87.330	85.960	87.200	67.574	13,749,100
2017-02-08	86.180	86.310	85.370	85.960	66.613	13,970,900
2017-02-07	87.140	87.400	86.480	86.720	67.202	9,392,800
2017-02-06	86.790	87.450	86.610	86.770	67.241	11,828,400
2017-02-03	86.190	87.310	85.870	87.180	67.558	17,885,200
2017-02-02	84.340	84.910	84.160	84.590	65.551	11,081,400
2017-02-01	85.540	86.100	84.680	84.950	65.830	15,430,900
2017-01-31	85.600	86.150	84.090	84.630	65.582	15,655,100
2017-01-30	86.190	86.500	85.320	86.030	66.667	13,661,900
2017-01-27	86.660	86.980	86.270	86.930	67.365	12,535,400
2017-01-26	85.950	86.950	85.950	86.750	67.225	15,962,800
2017-01-25	85.840	86.170	85.170	86.030	66.667	17,551,000
2017-01-24	83.920	85.000	83.560	84.720	65.652	15,175,300
2017-01-23	83.300	84.000	83.210	83.710	64.869	12,179,200
2017-01-20	83.430	83.830	83.290	83.670	64.838	18,436,800
2017-01-19	84.060	84.670	83.120	83.300	64.552	16,555,600
2017-01-18	83.630	84.230	83.030	83.940	65.048	21,270,100
2017-01-17	84.930	85.220	83.280	83.550	64.745	30,024,600
2017-01-13	87.110	88.170	86.100	86.700	67.186	28,296,000
2017-01-12	86.760	87.270	86.020	86.240	66.830	21,337,400
2017-01-11	86.430	87.080	85.910	87.080	67.481	14,713,100
2017-01-10	86.070	86.900	85.720	86.430	66.977	13,989,000

← NewerPage 41 of 79 · 4,732 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.