Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	85.730	86.770	85.520	86.180	66.783	12,806,600
2017-01-06	86.390	86.620	85.940	86.120	66.737	12,893,300
2017-01-05	86.810	87.110	85.260	86.110	66.729	14,300,800
2017-01-04	86.960	87.180	86.400	86.910	67.349	15,266,600
2017-01-03	87.340	87.760	85.980	87.230	67.225	20,550,700
2016-12-30	86.100	86.420	85.660	86.290	66.501	13,617,800
2016-12-29	86.580	86.670	85.040	85.890	66.192	14,689,000
2016-12-28	87.160	87.390	86.350	86.500	66.663	9,455,600
2016-12-27	87.050	87.160	86.750	87.130	67.148	6,946,400
2016-12-23	87.000	87.150	86.400	87.050	67.086	10,759,400
2016-12-22	86.440	87.170	86.210	86.890	66.963	13,924,200
2016-12-21	86.430	86.810	86.030	86.750	66.855	11,400,500
2016-12-20	85.790	86.540	85.550	86.530	66.686	14,587,300
2016-12-19	84.800	85.440	84.190	85.430	65.838	21,685,100
2016-12-16	86.290	86.290	84.890	84.940	65.460	23,008,500
2016-12-15	85.400	86.490	84.900	86.000	66.277	19,438,900
2016-12-14	83.880	86.120	83.760	84.730	65.298	22,622,600
2016-12-13	84.980	85.670	83.820	84.760	65.322	16,669,000
2016-12-12	85.360	85.790	84.290	84.730	65.298	14,511,300
2016-12-09	85.020	85.500	84.140	85.490	65.884	14,567,200
2016-12-08	84.230	85.500	83.940	85.120	65.599	20,844,900
2016-12-07	83.550	84.090	82.850	84.070	64.790	18,996,900
2016-12-06	83.600	83.810	82.430	83.690	64.497	16,130,000
2016-12-05	82.300	83.290	82.290	83.260	64.166	18,529,800
2016-12-02	81.800	81.830	80.900	81.600	62.886	16,931,500
2016-12-01	80.650	82.280	80.650	81.790	63.033	23,823,600
2016-11-30	79.920	80.530	79.700	80.170	61.784	25,351,900
2016-11-29	78.390	79.160	78.390	78.920	60.821	14,144,100
2016-11-28	78.180	78.870	78.020	78.320	60.359	13,007,200
2016-11-25	79.100	79.450	78.470	78.830	60.752	6,185,700
2016-11-23	78.870	79.240	77.890	78.860	60.775	13,373,700
2016-11-22	78.350	78.560	77.760	78.530	60.520	14,410,100
2016-11-21	78.000	78.170	77.290	78.050	60.150	11,983,500
2016-11-18	77.960	78.420	77.550	77.710	59.888	19,770,000
2016-11-17	77.930	78.460	77.600	78.020	60.127	19,306,700
2016-11-16	78.220	78.350	76.880	77.400	59.649	26,054,900
2016-11-15	78.370	79.410	77.780	79.360	61.160	28,126,300
2016-11-14	77.250	80.440	77.250	79.510	61.276	46,130,700
2016-11-11	76.300	76.720	75.770	76.690	59.102	27,574,300
2016-11-10	74.220	77.250	74.220	76.650	59.071	56,192,300
2016-11-09	71.460	74.150	71.320	73.250	56.451	50,948,400
2016-11-08	69.700	70.550	69.240	70.030	53.970	17,531,700
2016-11-07	69.080	69.970	69.000	69.880	53.854	16,515,100
2016-11-04	68.490	68.560	67.640	67.760	52.220	13,571,300
2016-11-03	68.860	69.190	68.220	68.380	52.698	10,369,700
2016-11-02	68.650	68.850	68.010	68.680	52.929	12,449,800
2016-11-01	69.480	69.780	68.330	68.970	53.153	15,564,500
2016-10-31	69.430	69.580	69.230	69.260	53.376	14,336,300
2016-10-28	69.530	69.550	68.470	69.110	53.261	12,766,500
2016-10-27	69.490	69.770	69.100	69.230	53.353	14,210,700
2016-10-26	68.370	69.250	68.370	69.130	53.276	9,801,300
2016-10-25	68.880	68.930	68.380	68.800	53.022	9,945,100
2016-10-24	68.970	69.050	68.500	68.870	53.076	10,197,100
2016-10-21	67.810	68.530	67.700	68.490	52.783	12,175,700
2016-10-20	68.080	68.680	67.940	68.260	52.606	14,122,000
2016-10-19	67.810	68.500	67.810	68.350	52.675	12,705,800
2016-10-18	67.850	68.210	67.540	67.700	52.174	11,870,300
2016-10-17	67.420	67.790	66.740	67.170	51.766	14,963,400
2016-10-14	68.800	69.030	67.300	67.520	52.035	24,163,800
2016-10-13	67.460	67.870	66.820	67.740	52.205	17,890,000

← NewerPage 42 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.