NYSE:JPM | Historical Stock Price | JPMORGAN CHASE & CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.48$12.20$42.75$149.74$524.55$1,837.521980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.01$107.655,754,000——
2004-12-30$39.08$107.854,745,700——
2004-12-29$39.16$108.076,008,200——
2004-12-28$39.21$108.205,420,000——
2004-12-27$39.01$107.655,639,800——
2004-12-23$39.16$108.078,556,100——
2004-12-22$39.03$107.719,282,700——
2004-12-21$39.07$107.828,686,400——
2004-12-20$38.60$106.528,837,800——
2004-12-17$38.52$106.3014,179,700——
2004-12-16$38.93$107.4311,590,300——
2004-12-15$39.03$107.7113,420,900——
2004-12-14$38.74$106.9112,084,600——
2004-12-13$38.25$105.5614,880,100——
2004-12-10$37.63$103.848,579,000——
2004-12-09$37.69$104.0110,360,900——
2004-12-08$37.55$103.6211,421,600——
2004-12-07$37.81$104.348,779,000——
2004-12-06$38.12$105.2010,695,800——
2004-12-03$38.06$105.0310,918,000——
2004-12-02$38.44$106.088,238,200——
2004-12-01$38.28$105.6411,122,800——
2004-11-30$37.65$103.9013,032,200——
2004-11-29$37.31$102.9610,747,600——
2004-11-26$37.69$104.013,143,500——
2004-11-24$37.70$104.046,854,700——
2004-11-23$37.56$103.6510,883,200——
2004-11-22$37.55$103.6213,073,300——
2004-11-19$37.42$103.2614,346,300——
2004-11-18$37.82$104.3714,942,800——
2004-11-17$38.27$105.6114,438,700——
2004-11-16$38.47$106.1614,141,300——
2004-11-15$39.16$108.078,794,300——
2004-11-12$39.17$108.0911,168,600——
2004-11-11$39.18$108.128,004,300——
2004-11-10$38.95$107.497,633,400——
2004-11-09$39.11$107.937,004,600——
2004-11-08$39.28$108.407,547,900——
2004-11-05$39.35$108.5913,418,700——
2004-11-04$39.64$109.3912,158,700——
2004-11-03$38.85$107.2111,104,200——
2004-11-02$38.55$106.389,869,300——
2004-11-01$38.50$106.2510,154,500——
2004-10-29$38.60$106.5211,215,900——
2004-10-28$38.48$106.198,766,200——
2004-10-27$38.02$104.9211,518,800——
2004-10-26$37.49$103.4610,566,300——
2004-10-25$37.02$102.1611,971,100——
2004-10-22$37.47$103.408,983,300——
2004-10-21$37.70$104.0411,568,200——
2004-10-20$37.25$102.8023,141,100——
2004-10-19$37.98$104.8116,571,000——
2004-10-18$39.00$107.635,915,300——
2004-10-15$38.74$106.918,057,300——
2004-10-14$38.53$106.3311,762,100——
2004-10-13$39.24$108.297,602,800——
2004-10-12$39.51$109.038,410,800——
2004-10-11$39.38$108.673,363,700——
2004-10-08$39.65$109.426,542,800——
2004-10-07$39.53$109.097,051,800——
2004-10-06$39.49$108.987,631,200——
2004-10-05$39.46$108.8912,012,800——
2004-10-04$39.76$109.7212,622,200——
2004-10-01$40.34$110.3811,375,700——
2004-09-30$39.73$108.728,422,700——
2004-09-29$39.68$108.587,725,600——
2004-09-28$39.38$107.768,002,100——
2004-09-27$39.13$107.0710,374,800——
2004-09-24$39.75$108.778,779,600——
2004-09-23$39.46$107.989,352,100——
2004-09-22$39.85$109.0412,767,500——
2004-09-21$40.10$109.7310,296,700——
2004-09-20$39.38$107.767,806,700——
2004-09-17$39.65$108.509,749,500——
2004-09-16$39.58$108.3110,947,400——
2004-09-15$39.08$106.947,142,200——
2004-09-14$39.49$108.067,749,300——
2004-09-13$39.16$107.168,320,200——
2004-09-10$39.80$108.916,536,900——
2004-09-09$39.74$108.747,663,900——
2004-09-08$39.37$107.7311,362,200——
2004-09-07$39.87$109.1010,487,500——
2004-09-03$39.85$109.046,939,300——
2004-09-02$39.86$109.077,301,300——
2004-09-01$39.26$107.438,253,400——
2004-08-31$39.58$108.316,606,700——
2004-08-30$39.10$106.995,918,800——
2004-08-27$39.72$108.696,590,800——
2004-08-26$39.45$107.958,500,300——
2004-08-25$39.44$107.9211,953,600——
2004-08-24$38.59$105.606,038,500——
2004-08-23$38.55$105.498,000,900——
2004-08-20$38.65$105.769,293,600——
2004-08-19$38.00$103.987,859,600——
2004-08-18$38.32$104.869,555,700——
2004-08-17$37.93$103.7910,501,300——
2004-08-16$37.74$103.279,070,700——
2004-08-13$36.87$100.896,165,000——
2004-08-12$36.86$100.867,201,400——
2004-08-11$36.90$100.977,271,900——
2004-08-10$36.99$101.229,031,000——
2004-08-09$36.07$98.707,355,900——
2004-08-06$36.09$98.769,666,200——
2004-08-05$36.28$99.288,439,200——
2004-08-04$37.21$101.826,809,800——
2004-08-03$37.07$101.449,053,900——
2004-08-02$37.41$102.378,075,700——
2004-07-30$37.33$102.157,910,000——
2004-07-29$37.14$101.638,556,300——
2004-07-28$37.07$101.448,535,900——
2004-07-27$36.91$101.008,491,200——
2004-07-26$36.47$99.798,089,000——
2004-07-23$36.53$99.9610,259,500——
2004-07-22$36.78$100.6412,868,900——
2004-07-21$36.82$100.7518,145,600——
2004-07-20$36.40$99.6011,567,800——
2004-07-19$36.00$98.519,112,000——
2004-07-16$35.87$98.1510,179,400——
2004-07-15$36.00$98.5112,141,900——
2004-07-14$36.45$99.7410,905,200——
2004-07-13$37.14$101.639,633,300——
2004-07-12$36.90$100.979,447,300——
2004-07-09$36.83$100.787,199,600——
2004-07-08$36.75$100.569,619,100——
2004-07-07$36.86$100.8613,643,800——
2004-07-06$37.25$101.9315,088,300——
2004-07-02$38.08$104.208,373,200——
2004-07-01$38.17$104.4515,371,800——
2004-06-30$38.77$105.1616,628,400——
2004-06-29$38.29$103.869,783,000——
2004-06-28$37.95$102.9311,788,300——
2004-06-25$37.99$103.0412,499,100——
2004-06-24$37.77$102.4510,092,000——
2004-06-23$37.62$102.049,303,600——
2004-06-22$36.96$100.259,628,200——
2004-06-21$37.00$100.365,511,700——
2004-06-18$37.23$100.9812,953,300——
2004-06-17$37.32$101.235,747,200——
2004-06-16$37.32$101.235,895,200——
2004-06-15$37.25$101.048,166,300——
2004-06-14$37.57$101.906,317,600——
2004-06-10$37.80$102.535,198,600——
2004-06-09$37.68$102.206,053,000——
2004-06-08$38.06$103.237,042,800——
2004-06-07$38.14$103.457,368,400——
2004-06-04$37.28$101.125,832,100——
2004-06-03$36.96$100.257,280,700——
2004-06-02$37.30$101.176,267,600——
2004-06-01$36.85$99.955,619,300——
2004-05-28$36.84$99.924,311,000——
2004-05-27$36.95$100.228,163,000——
2004-05-26$36.83$99.906,704,000——
2004-05-25$36.84$99.928,236,600——
2004-05-24$36.08$97.866,079,600——
2004-05-21$36.08$97.867,116,500——
2004-05-20$35.91$97.407,384,700——
2004-05-19$35.74$96.9410,945,700——
2004-05-18$35.57$96.488,825,600——
2004-05-17$35.31$95.7710,311,700——
2004-05-14$35.66$96.729,251,400——
2004-05-13$35.75$96.9711,896,100——
2004-05-12$35.77$97.0216,881,200——
2004-05-11$35.19$95.4516,613,700——
2004-05-10$35.41$96.0421,494,000——
2004-05-07$36.48$98.9511,997,100——
2004-05-06$37.60$101.987,717,600——
2004-05-05$38.05$103.218,968,500——
2004-05-04$38.31$103.919,740,200——
2004-05-03$37.86$102.698,119,800——
2004-04-30$37.60$101.987,720,300——
2004-04-29$37.65$102.1210,451,500——
2004-04-28$37.93$102.887,048,500——
2004-04-27$38.62$104.758,743,600——
2004-04-26$38.55$104.567,071,300——
2004-04-23$38.30$103.887,214,500——
2004-04-22$38.38$104.1014,094,200——
2004-04-21$37.68$102.2018,611,600——
2004-04-20$38.54$104.539,028,300——
2004-04-19$39.36$106.767,395,300——
2004-04-16$39.26$106.499,741,200——
2004-04-15$38.77$105.1615,835,000——
2004-04-14$39.27$106.5112,978,200——
2004-04-13$40.04$108.6011,592,300——
2004-04-12$41.56$112.734,989,800——
2004-04-08$41.15$111.614,961,800——
2004-04-07$41.37$112.217,224,700——
2004-04-06$41.50$112.567,845,200——
2004-04-05$41.75$113.2410,003,200——
2004-04-02$41.53$112.6412,806,900——
2004-04-01$42.26$113.7010,295,200——
2004-03-31$41.95$112.877,842,800——
2004-03-30$41.98$112.957,785,300——
2004-03-29$42.06$113.167,541,100——
2004-03-26$41.25$110.986,019,400——
2004-03-25$41.50$111.668,173,900——
2004-03-24$40.74$109.617,835,100——
2004-03-23$40.98$110.2610,830,000——
2004-03-22$40.80$109.779,690,300——
2004-03-19$41.33$111.209,468,900——
2004-03-18$42.02$113.0610,219,700——
2004-03-17$42.28$113.768,745,600——
2004-03-16$41.33$111.207,481,600——
2004-03-15$40.93$110.127,970,000——
2004-03-12$41.52$111.7110,815,400——
2004-03-11$41.31$111.1511,924,500——
2004-03-10$42.03$113.0810,364,300——
2004-03-09$42.47$114.279,036,700——
2004-03-08$42.94$115.538,789,300——
2004-03-05$43.01$115.7216,242,100——
2004-03-04$42.60$114.629,311,600——
2004-03-03$42.10$113.277,990,900——
2004-03-02$41.67$112.118,802,700——
2004-03-01$41.53$111.7410,655,400——
2004-02-27$41.02$110.379,295,700——
2004-02-26$40.56$109.136,612,000——
2004-02-25$40.35$108.569,655,500——
2004-02-24$40.20$108.1610,757,900——
2004-02-23$40.31$108.468,355,200——
2004-02-20$40.57$109.169,572,100——
2004-02-19$40.82$109.8314,877,300——
2004-02-18$40.48$108.917,170,700——
2004-02-17$40.66$109.408,309,400——
2004-02-13$40.16$108.056,907,200——
2004-02-12$40.36$108.598,121,300——
2004-02-11$40.27$108.3511,688,200——
2004-02-10$39.48$106.227,191,400——
2004-02-09$39.51$106.306,090,000——
2004-02-06$39.73$106.907,312,300——
2004-02-05$38.96$104.826,487,100——
2004-02-04$38.92$104.727,851,100——
2004-02-03$39.13$105.286,921,800——
2004-02-02$39.01$104.968,810,200——
2004-01-30$38.89$104.648,622,300——
2004-01-29$39.05$105.0712,886,900——
2004-01-28$39.12$105.2514,578,500——
2004-01-27$40.03$107.709,141,000——
2004-01-26$40.26$108.3212,289,900——
2004-01-23$39.60$106.5510,503,600——
2004-01-22$39.94$107.4615,683,600——
2004-01-21$40.10$107.8920,679,600——
2004-01-20$39.09$105.1718,914,100——
2004-01-16$39.27$105.6618,767,200——
2004-01-15$38.92$104.7250,329,900——
2004-01-14$39.22$105.528,672,300——
2004-01-13$38.90$104.667,205,200——
2004-01-12$38.79$104.377,044,400——
2004-01-09$38.76$104.2910,569,000——
2004-01-08$38.67$104.0411,834,300——
2004-01-07$38.02$102.2914,472,600——
2004-01-06$37.47$100.8121,209,800——
2004-01-05$36.55$98.349,715,400——
2004-01-02$36.62$98.539,280,500——