Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	63.640	64.380	63.640	63.970	48.566	12,444,700
2016-04-21	64.260	64.660	63.340	63.600	48.285	15,395,800
2016-04-20	63.480	64.310	63.150	64.240	48.771	14,594,400
2016-04-19	62.550	63.480	62.550	63.320	48.072	19,255,600
2016-04-18	61.640	62.580	61.530	62.270	47.275	13,813,100
2016-04-15	62.880	62.900	61.450	61.870	46.971	19,290,700
2016-04-14	61.690	62.910	61.610	62.590	47.518	24,249,900
2016-04-13	60.480	62.160	60.380	61.790	46.911	37,516,800
2016-04-12	58.340	59.390	58.200	59.280	45.005	17,779,200
2016-04-11	57.910	58.880	57.910	58.200	44.185	17,627,800
2016-04-08	57.710	58.580	57.690	57.740	43.836	13,547,700
2016-04-07	58.260	58.430	57.070	57.320	43.517	19,226,800
2016-04-06	58.180	58.880	57.950	58.810	44.648	12,167,900
2016-04-05	58.590	58.830	58.210	58.360	44.307	12,886,600
2016-04-04	59.440	59.570	58.960	59.200	44.944	12,305,000
2016-04-01	59.020	60.060	58.560	59.870	45.119	15,417,500
2016-03-31	59.450	59.930	59.110	59.220	44.629	14,904,700
2016-03-30	59.460	60.230	59.380	59.710	44.998	13,307,100
2016-03-29	59.330	59.330	58.530	59.030	44.486	15,933,400
2016-03-28	59.530	59.750	59.180	59.400	44.765	11,159,700
2016-03-24	59.300	59.510	58.870	59.480	44.825	12,921,200
2016-03-23	60.340	60.510	59.860	59.940	45.172	11,658,700
2016-03-22	59.990	60.580	59.620	60.240	45.398	12,042,700
2016-03-21	60.220	60.820	59.960	60.460	45.564	12,684,400
2016-03-18	60.050	60.970	59.660	60.480	45.579	29,570,200
2016-03-17	58.770	59.130	57.990	58.750	44.275	19,405,700
2016-03-16	58.980	59.750	58.470	58.920	44.403	17,423,900
2016-03-15	58.540	59.210	58.430	59.200	44.614	10,910,500
2016-03-14	59.150	59.310	58.600	59.120	44.554	13,436,100
2016-03-11	59.390	59.510	58.650	59.340	44.719	21,055,000
2016-03-10	59.590	59.670	57.810	58.610	44.169	21,139,200
2016-03-09	59.150	59.540	58.680	59.120	44.554	13,238,800
2016-03-08	59.210	59.500	58.680	58.780	44.297	14,132,900
2016-03-07	59.540	60.050	59.320	59.940	45.172	12,832,400
2016-03-04	60.100	60.550	59.530	60.050	45.255	18,459,000
2016-03-03	59.580	59.960	59.100	59.960	45.187	15,790,600
2016-03-02	59.200	59.900	58.960	59.760	45.036	20,943,100
2016-03-01	56.760	59.200	56.670	59.200	44.614	23,958,100
2016-02-29	57.410	57.610	56.290	56.300	42.428	19,554,100
2016-02-26	57.640	58.110	57.140	57.540	43.363	20,947,500
2016-02-25	56.130	57.030	56.040	57.010	42.964	14,473,300
2016-02-24	55.200	56.210	54.330	56.140	42.308	25,560,100
2016-02-23	57.900	58.090	55.960	56.120	42.293	31,772,500
2016-02-22	58.510	58.880	58.420	58.570	44.139	14,882,800
2016-02-19	57.500	58.170	57.080	57.820	43.574	15,658,200
2016-02-18	58.840	58.860	57.250	57.810	43.566	17,037,800
2016-02-17	58.850	59.250	58.390	58.770	44.290	21,580,100
2016-02-16	58.230	58.600	57.640	58.350	43.973	23,730,700
2016-02-12	55.650	57.570	55.170	57.490	43.325	37,011,400
2016-02-11	53.900	53.910	52.500	53.070	39.994	44,334,700
2016-02-10	56.570	57.410	55.470	55.520	41.841	22,389,600
2016-02-09	55.290	56.690	55.130	56.200	42.353	26,300,000
2016-02-08	56.690	56.920	55.540	56.540	42.609	28,267,600
2016-02-05	58.580	59.140	57.420	57.750	43.521	22,001,300
2016-02-04	57.060	58.520	57.060	58.400	44.011	21,651,300
2016-02-03	57.370	57.800	55.020	57.410	43.265	31,543,200
2016-02-02	57.880	57.980	56.750	57.030	42.979	22,448,200
2016-02-01	59.160	59.650	58.440	58.860	44.358	16,807,900
2016-01-29	57.830	59.540	57.510	59.500	44.840	26,992,200
2016-01-28	57.520	57.970	56.630	57.280	43.167	15,497,900

← NewerPage 45 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.