Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	68.260	68.590	68.050	68.130	52.505	11,899,800
2016-10-11	68.500	68.820	67.930	68.310	52.644	15,657,100
2016-10-10	68.340	69.060	68.230	68.640	52.898	13,027,500
2016-10-07	67.790	68.180	67.400	68.110	52.490	18,497,000
2016-10-06	67.730	67.970	67.050	67.870	52.305	17,485,000
2016-10-05	66.890	68.070	66.800	67.690	52.166	16,280,000
2016-10-04	66.210	67.180	66.100	66.600	51.326	17,226,900
2016-10-03	66.350	66.920	66.260	66.510	50.887	14,901,700
2016-09-30	66.080	67.060	66.080	66.590	50.948	21,680,100
2016-09-29	66.700	67.210	65.350	65.650	50.229	18,727,200
2016-09-28	66.580	66.770	65.990	66.710	51.040	11,278,000
2016-09-27	65.410	66.410	65.110	66.360	50.772	13,711,400
2016-09-26	66.600	66.800	65.540	65.780	50.329	16,408,100
2016-09-23	67.390	67.900	67.180	67.250	51.453	13,967,400
2016-09-22	66.990	67.420	66.840	67.390	51.560	12,781,700
2016-09-21	66.840	67.130	66.310	66.840	51.140	14,116,800
2016-09-20	66.750	66.850	66.240	66.460	50.849	10,092,200
2016-09-19	66.150	66.640	65.850	66.190	50.642	13,466,900
2016-09-16	66.090	66.260	65.440	65.820	50.359	25,161,500
2016-09-15	66.290	66.930	66.090	66.640	50.986	12,531,300
2016-09-14	66.270	67.250	66.210	66.400	50.803	12,648,600
2016-09-13	66.110	66.860	65.820	66.530	50.902	18,876,100
2016-09-12	66.140	67.300	65.760	67.060	51.308	16,453,000
2016-09-09	67.030	67.430	66.640	66.650	50.994	19,686,900
2016-09-08	67.220	67.680	67.000	67.250	51.453	12,253,000
2016-09-07	67.160	67.590	66.960	67.160	51.384	10,070,400
2016-09-06	67.500	67.550	66.710	67.440	51.599	16,649,400
2016-09-02	67.400	67.580	66.980	67.490	51.637	13,720,700
2016-09-01	67.640	67.720	66.650	67.210	51.423	12,226,500
2016-08-31	67.460	67.770	66.860	67.500	51.644	14,952,300
2016-08-30	66.950	67.600	66.950	67.500	51.644	13,791,200
2016-08-29	66.490	67.100	66.460	66.950	51.224	14,583,100
2016-08-26	66.330	66.880	65.850	66.220	50.665	14,038,600
2016-08-25	65.910	66.140	65.790	66.070	50.550	9,978,700
2016-08-24	65.990	66.230	65.770	65.950	50.459	10,167,200
2016-08-23	66.070	66.340	65.760	65.770	50.321	8,949,600
2016-08-22	65.750	65.880	65.410	65.800	50.344	9,055,600
2016-08-19	65.720	65.910	65.220	65.860	50.390	9,084,900
2016-08-18	65.620	65.990	65.530	65.950	50.459	9,313,600
2016-08-17	65.800	65.980	65.540	65.890	50.413	11,868,100
2016-08-16	65.360	65.960	65.240	65.710	50.275	10,128,900
2016-08-15	65.560	65.830	65.460	65.720	50.283	8,371,600
2016-08-12	64.970	65.350	64.860	65.320	49.977	7,685,400
2016-08-11	65.270	65.690	65.020	65.460	50.084	9,604,500
2016-08-10	65.920	66.070	65.160	65.280	49.946	11,556,100
2016-08-09	66.180	66.280	65.690	65.870	50.397	10,097,000
2016-08-08	66.070	66.490	65.840	66.100	50.573	11,359,200
2016-08-05	65.140	66.370	65.070	66.300	50.726	20,752,700
2016-08-04	64.490	64.820	64.270	64.560	49.395	9,873,000
2016-08-03	63.690	64.670	63.650	64.660	49.472	13,122,300
2016-08-02	63.590	64.010	63.380	63.650	48.699	13,550,000
2016-08-01	64.150	64.310	63.610	63.800	48.814	11,422,600
2016-07-29	63.800	64.290	63.750	63.970	48.944	13,210,400
2016-07-28	64.000	64.190	63.720	64.100	49.043	10,013,400
2016-07-27	64.080	64.690	64.060	64.330	49.219	11,806,800
2016-07-26	63.980	64.260	63.710	64.130	49.066	8,067,800
2016-07-25	63.980	64.170	63.680	63.870	48.867	8,168,300
2016-07-22	63.900	64.090	63.600	64.040	48.997	8,195,700
2016-07-21	64.000	64.180	63.630	63.690	48.729	9,808,700
2016-07-20	64.110	64.230	63.710	63.930	48.913	10,411,100

← NewerPage 43 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.