Jpmorgan Chase & Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	65.260	65.830	64.880	65.210	48.816	12,753,700
2015-10-28	63.700	65.740	63.690	65.500	49.033	17,962,000
2015-10-27	63.530	63.860	63.310	63.640	47.640	8,831,900
2015-10-26	63.840	63.990	63.410	63.900	47.835	13,880,200
2015-10-23	63.630	64.190	63.500	63.870	47.813	16,985,200
2015-10-22	62.420	63.580	62.420	63.190	47.304	15,295,700
2015-10-21	62.880	62.960	62.050	62.060	46.458	12,113,400
2015-10-20	62.360	62.820	62.080	62.520	46.802	11,545,100
2015-10-19	62.000	62.770	61.910	62.220	46.577	14,510,400
2015-10-16	62.430	62.650	62.090	62.430	46.735	17,456,600
2015-10-15	60.470	61.960	60.100	61.890	46.330	18,147,900
2015-10-14	60.760	60.970	59.540	59.990	44.908	28,989,400
2015-10-13	61.390	62.160	61.310	61.550	46.076	15,621,900
2015-10-12	61.840	62.010	61.400	61.720	46.203	10,857,400
2015-10-09	62.390	62.550	61.580	61.930	46.360	12,112,000
2015-10-08	61.850	62.250	61.430	62.130	46.510	13,964,600
2015-10-07	62.550	63.030	61.760	62.130	46.510	12,773,100
2015-10-06	62.110	62.360	61.620	62.050	46.450	12,134,800
2015-10-05	61.240	62.240	61.220	62.020	46.428	13,471,100
2015-10-02	59.590	60.860	58.530	60.810	45.522	20,435,100
2015-10-01	61.120	61.870	60.540	61.420	45.649	16,863,200
2015-09-30	60.700	61.000	60.110	60.970	45.315	18,743,800
2015-09-29	59.980	60.130	58.730	59.840	44.475	19,334,900
2015-09-28	60.920	61.010	59.690	59.980	44.579	17,452,200
2015-09-25	61.270	61.860	60.870	61.470	45.686	18,384,300
2015-09-24	60.010	60.380	59.460	60.220	44.757	17,293,400
2015-09-23	60.800	61.150	60.320	60.640	45.069	11,712,200
2015-09-22	60.600	61.090	60.420	60.910	45.270	14,811,900
2015-09-21	61.520	61.910	61.080	61.450	45.671	13,136,400
2015-09-18	61.830	61.830	60.780	60.940	45.292	31,008,000
2015-09-17	64.140	64.640	62.390	62.650	46.563	21,249,200
2015-09-16	63.890	64.290	63.210	64.140	47.671	12,235,900
2015-09-15	62.760	63.890	62.510	63.580	47.255	14,023,500
2015-09-14	62.640	62.690	62.120	62.380	46.363	10,202,800
2015-09-11	62.380	62.660	61.990	62.560	46.496	12,766,700
2015-09-10	61.860	63.000	61.450	62.660	46.571	15,751,100
2015-09-09	63.940	64.340	62.000	62.180	46.214	13,889,500
2015-09-08	62.770	63.200	62.330	63.160	46.942	13,385,100
2015-09-04	61.800	61.920	60.750	61.500	45.709	20,189,000
2015-09-03	62.880	63.660	62.450	62.680	46.586	17,065,400
2015-09-02	62.620	62.910	61.540	62.570	46.504	17,757,900
2015-09-01	62.850	62.850	60.990	61.450	45.671	23,637,300
2015-08-31	63.610	64.350	63.470	64.100	47.641	14,223,400
2015-08-28	64.290	64.460	63.600	64.130	47.663	16,687,300
2015-08-27	63.980	64.730	63.140	64.480	47.923	29,045,700
2015-08-26	61.800	62.980	60.550	62.910	46.757	33,576,800
2015-08-25	63.100	63.320	59.730	59.910	44.527	31,772,500
2015-08-24	59.290	62.920	50.070	60.250	44.780	36,339,100
2015-08-21	65.090	65.440	63.570	63.600	47.269	28,235,500
2015-08-20	66.810	67.040	65.940	65.940	49.009	20,972,300
2015-08-19	67.930	68.310	67.360	67.600	50.242	15,198,200
2015-08-18	67.980	68.360	67.840	68.210	50.696	10,617,500
2015-08-17	67.620	68.240	67.400	68.070	50.592	10,326,500
2015-08-14	67.420	67.910	67.400	67.890	50.458	11,248,800
2015-08-13	67.250	67.800	66.970	67.550	50.205	11,930,600
2015-08-12	67.410	67.550	66.070	67.240	49.975	21,069,000
2015-08-11	68.230	68.400	67.850	68.230	50.711	14,800,300
2015-08-10	68.220	69.010	68.220	68.890	51.201	12,661,400
2015-08-07	68.330	68.740	67.550	68.050	50.577	11,453,300
2015-08-06	68.750	68.940	68.000	68.250	50.725	10,803,400

← NewerPage 47 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.