Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	57.080	58.270	56.560	57.040	42.986	20,560,000
2016-01-26	55.850	57.150	55.810	57.080	43.016	17,535,700
2016-01-25	56.480	56.850	55.600	55.660	41.946	21,114,400
2016-01-22	56.440	57.160	56.300	56.950	42.918	22,732,200
2016-01-21	55.740	56.520	55.060	55.250	41.637	31,301,100
2016-01-20	55.630	56.180	54.660	55.510	41.833	34,646,100
2016-01-19	57.730	57.970	56.510	57.010	42.964	22,818,900
2016-01-15	56.450	57.570	56.220	57.040	42.986	38,131,700
2016-01-14	58.160	59.380	57.290	58.200	43.860	31,296,300
2016-01-13	59.460	59.680	56.910	57.340	43.212	28,808,100
2016-01-12	59.450	59.560	58.100	58.960	44.433	22,971,600
2016-01-11	58.830	59.220	58.040	58.830	44.335	20,925,500
2016-01-08	61.130	61.270	58.850	58.920	44.403	22,373,300
2016-01-07	61.460	62.000	60.080	60.270	45.420	27,630,900
2016-01-06	62.720	63.130	62.340	62.810	47.334	22,961,500
2016-01-05	63.700	64.130	63.040	63.730	48.028	16,566,700
2016-01-04	63.950	64.060	63.010	63.620	47.945	25,393,200
2015-12-31	66.190	66.780	66.000	66.030	49.430	14,654,300
2015-12-30	67.040	67.050	66.450	66.590	49.849	7,190,700
2015-12-29	66.840	67.300	66.740	67.070	50.208	9,820,800
2015-12-28	66.290	66.450	65.710	66.380	49.692	6,610,600
2015-12-24	66.620	66.890	66.320	66.600	49.856	4,468,200
2015-12-23	66.120	66.850	66.050	66.730	49.954	12,524,500
2015-12-22	65.920	66.000	64.980	65.680	49.168	12,149,500
2015-12-21	65.020	65.560	64.830	65.540	49.063	18,869,300
2015-12-18	65.970	65.970	64.400	64.400	48.209	23,819,600
2015-12-17	67.900	68.000	66.080	66.280	49.617	18,122,100
2015-12-16	66.910	67.740	65.910	67.530	50.552	21,720,000
2015-12-15	65.070	66.650	65.070	66.100	49.482	18,126,600
2015-12-14	64.230	64.760	63.600	64.270	48.112	17,638,200
2015-12-11	64.800	65.160	63.510	64.070	47.962	17,889,300
2015-12-10	65.540	66.500	65.080	65.610	49.115	12,839,000
2015-12-09	65.610	66.580	65.040	65.460	49.003	16,770,200
2015-12-08	66.250	66.960	65.700	65.960	49.377	13,084,500
2015-12-07	67.660	67.750	66.400	67.000	50.156	11,686,000
2015-12-04	66.100	68.000	66.030	67.890	50.822	17,786,000
2015-12-03	66.830	67.030	65.580	65.800	49.257	14,626,900
2015-12-02	67.830	67.880	66.480	66.660	49.901	13,440,900
2015-12-01	67.340	67.830	66.990	67.610	50.612	12,708,800
2015-11-30	67.280	67.520	66.680	66.680	49.916	15,147,500
2015-11-27	67.000	67.330	66.640	67.170	50.283	4,052,500
2015-11-25	66.930	67.120	66.550	66.860	50.051	7,772,000
2015-11-24	66.170	67.140	66.040	66.780	49.991	10,910,000
2015-11-23	67.310	67.580	66.780	66.880	50.066	11,339,000
2015-11-20	67.990	68.110	67.380	67.540	50.560	11,209,600
2015-11-19	67.580	67.820	67.040	67.660	50.650	12,839,500
2015-11-18	66.480	67.550	66.370	67.450	50.493	12,911,400
2015-11-17	66.670	66.740	65.890	66.130	49.504	12,354,800
2015-11-16	65.460	66.580	65.170	66.510	49.789	11,041,100
2015-11-13	65.840	66.170	65.230	65.560	49.078	11,837,000
2015-11-12	66.860	66.900	65.950	66.000	49.407	13,576,900
2015-11-11	68.100	68.170	67.250	67.350	50.418	8,513,900
2015-11-10	67.190	67.850	66.930	67.680	50.665	13,239,700
2015-11-09	68.700	68.720	67.080	67.390	50.448	17,143,800
2015-11-06	68.370	69.030	68.100	68.460	51.249	23,262,700
2015-11-05	65.790	66.670	65.750	66.440	49.736	12,715,900
2015-11-04	66.010	66.150	65.630	65.850	49.295	11,388,400
2015-11-03	65.290	66.100	65.170	65.780	49.242	11,519,500
2015-11-02	64.450	65.750	64.390	65.540	49.063	15,253,300
2015-10-30	65.300	65.340	64.130	64.250	48.097	15,731,400

← NewerPage 46 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.