Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	63.610	64.100	63.460	63.860	48.860	9,737,400
2016-07-18	64.130	64.400	63.900	63.960	48.936	10,824,400
2016-07-15	64.750	64.800	63.610	64.180	49.104	17,607,100
2016-07-14	64.740	64.980	64.050	64.120	49.058	28,985,900
2016-07-13	63.080	63.430	62.640	63.160	48.324	18,526,900
2016-07-12	63.030	63.560	62.890	63.200	48.355	16,588,100
2016-07-11	62.420	62.950	62.140	62.270	47.643	13,151,400
2016-07-08	61.330	62.170	61.330	61.830	47.306	16,998,800
2016-07-07	60.520	61.140	60.160	60.580	46.350	13,771,400
2016-07-06	59.010	60.290	58.760	60.190	46.052	20,429,800
2016-07-05	60.450	60.600	59.100	59.550	45.562	23,357,700
2016-07-01	61.660	62.010	61.160	61.260	46.870	14,217,800
2016-06-30	61.630	62.190	61.020	62.140	47.176	21,343,600
2016-06-29	60.360	61.210	60.000	61.200	46.463	21,483,000
2016-06-28	59.190	59.550	58.260	59.520	45.187	29,088,700
2016-06-27	58.710	58.750	57.050	57.610	43.737	37,300,700
2016-06-24	60.480	61.700	59.340	59.600	45.248	44,108,700
2016-06-23	63.700	64.150	63.530	64.050	48.626	16,583,600
2016-06-22	62.950	63.710	62.680	62.710	47.609	12,643,500
2016-06-21	62.730	63.000	62.140	62.950	47.791	11,611,600
2016-06-20	63.450	63.850	62.340	62.370	47.351	12,213,200
2016-06-17	62.300	62.710	61.930	62.280	47.283	15,751,500
2016-06-16	61.450	62.300	60.900	62.220	47.237	16,791,200
2016-06-15	62.410	62.980	61.910	61.970	47.047	16,982,100
2016-06-14	62.680	63.470	61.680	62.080	47.131	19,509,300
2016-06-13	63.480	64.340	63.260	63.270	48.034	14,314,900
2016-06-10	63.930	64.070	63.580	63.840	48.467	16,678,400
2016-06-09	64.790	64.900	64.270	64.750	49.158	10,817,800
2016-06-08	64.930	65.480	64.920	65.250	49.537	9,428,000
2016-06-07	65.450	65.740	65.040	65.060	49.393	9,924,100
2016-06-06	64.640	65.760	64.600	65.280	49.560	13,193,500
2016-06-03	64.250	64.860	63.550	64.640	49.074	20,261,700
2016-06-02	65.520	65.810	65.160	65.810	49.963	10,637,600
2016-06-01	64.760	65.920	64.260	65.690	49.871	14,031,000
2016-05-31	65.730	65.820	64.960	65.270	49.553	15,139,400
2016-05-27	65.210	65.460	65.050	65.430	49.674	10,116,000
2016-05-26	65.570	65.580	64.910	65.030	49.370	9,428,400
2016-05-25	64.940	66.200	64.920	65.520	49.742	18,935,200
2016-05-24	63.940	64.770	63.810	64.540	48.998	13,839,400
2016-05-23	63.450	63.870	63.160	63.460	48.178	9,347,500
2016-05-20	63.860	64.190	63.370	63.510	48.216	11,862,000
2016-05-19	63.530	64.220	62.900	63.390	48.125	16,076,200
2016-05-18	61.700	64.170	61.690	64.040	48.619	24,007,100
2016-05-17	61.430	62.160	61.150	61.660	46.812	12,180,900
2016-05-16	61.210	61.990	61.000	61.660	46.812	10,951,300
2016-05-13	61.700	62.400	61.020	61.200	46.463	15,122,300
2016-05-12	62.270	62.560	61.370	61.770	46.895	11,071,700
2016-05-11	61.970	62.600	61.810	61.810	46.926	11,254,000
2016-05-10	61.550	62.260	61.350	62.040	47.100	11,897,200
2016-05-09	61.370	61.890	61.050	61.210	46.470	11,197,100
2016-05-06	60.700	61.680	60.590	61.600	46.766	11,057,900
2016-05-05	61.600	62.000	61.060	61.240	46.493	14,033,900
2016-05-04	61.750	62.260	61.270	61.570	46.744	17,030,200
2016-05-03	62.900	62.910	61.800	62.560	47.495	19,120,300
2016-05-02	63.690	64.000	63.140	63.790	48.429	10,247,300
2016-04-29	63.090	63.610	62.700	63.200	47.981	16,376,400
2016-04-28	63.640	64.420	63.350	63.600	48.285	12,852,500
2016-04-27	63.860	64.640	63.600	64.110	48.672	15,284,100
2016-04-26	63.810	64.070	63.330	63.930	48.535	12,048,000
2016-04-25	63.600	63.950	63.150	63.600	48.285	10,687,200

← NewerPage 44 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.