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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.97$149.4524,209,600——
2012-12-28$43.24$146.9615,401,200——
2012-12-27$43.63$148.2919,567,000——
2012-12-26$43.96$149.4111,498,900——
2012-12-24$43.92$149.288,621,200——
2012-12-21$44.00$149.5538,973,500——
2012-12-20$44.53$151.3525,014,900——
2012-12-19$43.53$147.9534,348,500——
2012-12-18$43.87$149.1133,858,600——
2012-12-17$43.48$147.7823,879,800——
2012-12-14$42.81$145.5016,208,600——
2012-12-13$42.78$145.4018,457,000——
2012-12-12$42.77$145.3723,110,600——
2012-12-11$42.64$144.9321,955,000——
2012-12-10$42.31$143.8022,394,500——
2012-12-07$42.56$144.6534,552,900——
2012-12-06$41.47$140.9520,541,700——
2012-12-05$41.20$140.0325,515,600——
2012-12-04$40.57$137.8924,031,100——
2012-12-03$40.81$138.7118,955,500——
2012-11-30$41.08$139.6220,066,600——
2012-11-29$41.22$140.1018,915,000——
2012-11-28$40.83$138.7726,106,900——
2012-11-27$40.75$138.5019,875,000——
2012-11-26$40.88$138.9420,376,600——
2012-11-23$41.09$139.668,316,700——
2012-11-21$40.73$138.4313,030,200——
2012-11-20$40.70$138.3319,375,900——
2012-11-19$40.59$137.9626,781,200——
2012-11-16$39.53$134.3532,458,000——
2012-11-15$39.39$133.8824,858,700——
2012-11-14$39.29$133.5430,986,600——
2012-11-13$40.04$136.0919,793,500——
2012-11-12$40.58$137.9212,816,000——
2012-11-09$40.62$138.0627,553,200——
2012-11-08$40.40$137.3127,830,900——
2012-11-07$40.48$137.5847,631,200——
2012-11-06$42.88$145.7417,190,900——
2012-11-05$42.27$143.6713,252,500——
2012-11-02$42.42$144.1817,029,200——
2012-11-01$42.84$145.6023,325,400——
2012-10-31$41.68$141.6619,423,500——
2012-10-26$41.16$139.8921,892,700——
2012-10-25$41.67$141.6317,311,700——
2012-10-24$41.71$141.7618,918,900——
2012-10-23$41.33$140.4722,896,400——
2012-10-22$42.09$143.0627,993,000——
2012-10-19$42.32$143.8429,747,500——
2012-10-18$43.01$146.1823,630,400——
2012-10-17$43.32$147.2426,177,500——
2012-10-16$42.83$145.5728,588,100——
2012-10-15$42.38$144.0426,268,000——
2012-10-12$41.62$141.4644,564,000——
2012-10-11$42.10$143.0927,755,000——
2012-10-10$41.77$141.9725,797,600——
2012-10-09$41.38$140.6419,947,500——
2012-10-08$41.66$141.5918,631,300——
2012-10-05$41.71$141.7622,774,400——
2012-10-04$41.82$142.1424,326,500——
2012-10-03$40.86$138.8822,419,100——
2012-10-02$40.92$138.0626,946,100——
2012-10-01$40.97$138.2321,956,400——
2012-09-28$40.48$136.5721,380,700——
2012-09-27$40.68$137.2520,843,400——
2012-09-26$40.24$135.7723,782,700——
2012-09-25$40.55$136.8121,988,200——
2012-09-24$41.23$139.1120,499,500——
2012-09-21$40.88$137.9228,287,400——
2012-09-20$41.25$139.1720,997,400——
2012-09-19$41.34$139.4822,887,200——
2012-09-18$41.26$139.2125,186,600——
2012-09-17$41.19$138.9719,740,100——
2012-09-14$41.57$140.2543,471,600——
2012-09-13$41.40$139.6847,018,600——
2012-09-12$39.92$134.6929,882,200——
2012-09-11$39.60$133.6122,378,900——
2012-09-10$38.76$130.7720,853,500——
2012-09-07$39.30$132.5928,082,400——
2012-09-06$38.69$130.5441,346,800——
2012-09-05$37.11$125.2013,537,500——
2012-09-04$37.01$124.8713,631,400——
2012-08-31$37.14$125.3116,771,600——
2012-08-30$36.90$124.5013,700,700——
2012-08-29$37.30$125.8513,681,900——
2012-08-28$37.13$125.2718,050,500——
2012-08-27$37.23$125.6117,618,200——
2012-08-24$37.17$125.4120,019,300——
2012-08-23$37.23$125.6116,429,500——
2012-08-22$37.83$127.6316,899,400——
2012-08-21$38.04$128.3436,880,600——
2012-08-20$37.37$126.0817,922,100——
2012-08-17$36.98$124.7717,079,800——
2012-08-16$37.10$125.1715,894,100——
2012-08-15$37.07$125.0717,521,300——
2012-08-14$37.10$125.1718,065,100——
2012-08-13$36.99$124.8014,453,500——
2012-08-10$36.97$124.7315,492,700——
2012-08-09$36.92$124.5623,406,700——
2012-08-08$37.16$125.3718,672,400——
2012-08-07$37.01$124.8737,225,800——
2012-08-06$36.30$122.4718,979,200——
2012-08-03$36.09$121.7624,516,300——
2012-08-02$35.17$118.6636,675,000——
2012-08-01$36.00$121.4622,180,200——
2012-07-31$36.00$121.4619,681,600——
2012-07-30$36.14$121.9330,698,200——
2012-07-27$36.89$124.4663,636,200——
2012-07-26$35.81$120.8228,900,500——
2012-07-25$35.17$118.6632,127,700——
2012-07-24$34.73$117.1829,920,400——
2012-07-23$34.44$116.2041,248,300——
2012-07-20$33.90$114.3736,301,200——
2012-07-19$34.46$116.2634,384,700——
2012-07-18$34.96$117.9528,944,900——
2012-07-17$34.99$118.0543,998,300——
2012-07-16$35.09$118.3952,368,300——
2012-07-13$36.07$121.7083,001,000——
2012-07-12$34.04$114.8539,301,500——
2012-07-11$34.59$116.7035,144,300——
2012-07-10$34.25$115.5633,175,500——
2012-07-09$33.96$114.5830,545,000——
2012-07-06$33.90$114.3732,057,200——
2012-07-05$34.38$115.9958,519,800——
2012-07-03$35.88$121.0626,705,900——
2012-07-02$36.28$121.3934,274,900——
2012-06-29$35.73$119.5556,063,200——
2012-06-28$35.88$120.0569,904,800——
2012-06-27$36.78$123.0734,156,800——
2012-06-26$35.71$119.4935,053,600——
2012-06-25$35.32$118.1833,115,800——
2012-06-22$35.99$120.4244,193,500——
2012-06-21$35.51$118.8295,637,000——
2012-06-20$36.45$121.9661,149,700——
2012-06-19$35.38$118.3832,489,000——
2012-06-18$34.62$115.8431,084,400——
2012-06-15$35.03$117.2140,917,100——
2012-06-14$34.65$115.9444,428,000——
2012-06-13$34.30$114.7772,456,600——
2012-06-12$33.77$112.9943,334,400——
2012-06-11$32.82$109.8246,404,900——
2012-06-08$33.68$112.6934,238,200——
2012-06-07$32.81$109.7853,888,800——
2012-06-06$33.07$110.6547,980,500——
2012-06-05$31.99$107.0446,502,800——
2012-06-04$31.00$103.7360,492,400——
2012-06-01$31.93$106.8450,472,200——
2012-05-31$33.15$110.9242,124,900——
2012-05-30$32.96$110.2834,203,600——
2012-05-29$33.63$112.5335,855,200——
2012-05-25$33.50$112.0928,796,400——
2012-05-24$33.97$113.6637,843,800——
2012-05-23$34.26$114.6352,512,900——
2012-05-22$34.01$113.8084,721,000——
2012-05-21$32.51$108.7899,554,800——
2012-05-18$33.49$112.0682,650,100——
2012-05-17$33.93$113.5395,429,200——
2012-05-16$35.46$118.6568,729,600——
2012-05-15$36.24$121.2689,903,700——
2012-05-14$35.79$119.7596,488,500——
2012-05-11$36.96$123.67217,294,200——
2012-05-10$40.74$136.3235,827,100——
2012-05-09$40.64$135.9838,769,900——
2012-05-08$41.38$138.4628,049,700——
2012-05-07$41.78$139.8025,910,100——
2012-05-04$41.75$139.6931,279,900——
2012-05-03$43.01$143.9119,536,400——
2012-05-02$43.20$144.5522,462,200——
2012-05-01$43.79$146.5226,359,700——
2012-04-30$42.98$143.8123,518,000——
2012-04-27$43.34$145.0226,242,900——
2012-04-26$43.80$146.5528,100,300——
2012-04-25$43.16$144.4131,694,000——
2012-04-24$43.28$144.8121,420,400——
2012-04-23$42.85$143.3825,536,300——
2012-04-20$42.72$142.9426,178,100——
2012-04-19$43.22$144.6125,961,800——
2012-04-18$43.29$144.8520,242,900——
2012-04-17$43.90$146.8926,887,000——
2012-04-16$43.33$144.9840,387,600——
2012-04-13$43.21$144.5858,183,900——
2012-04-12$44.84$150.0333,631,100——
2012-04-11$44.01$147.2632,142,200——
2012-04-10$42.96$143.7438,841,000——
2012-04-09$43.89$146.8629,376,400——
2012-04-05$44.34$148.3628,832,300——
2012-04-04$44.41$148.6041,342,900——
2012-04-03$45.42$151.9731,036,400——
2012-04-02$46.13$153.3527,669,300——
2012-03-30$45.98$152.8525,945,800——
2012-03-29$45.67$151.8232,262,300——
2012-03-28$46.27$153.8129,755,800——
2012-03-27$45.89$152.5533,026,400——
2012-03-26$46.17$153.4833,529,400——
2012-03-23$45.16$150.1230,639,300——
2012-03-22$44.65$148.4327,457,200——
2012-03-21$45.12$149.9927,267,900——
2012-03-20$45.38$150.8534,796,200——
2012-03-19$45.00$149.5941,509,300——
2012-03-16$44.57$148.1648,844,500——
2012-03-15$44.70$148.5957,117,700——
2012-03-14$43.58$144.8768,028,700——
2012-03-13$43.39$144.2477,277,600——
2012-03-12$40.54$134.7630,763,800——
2012-03-09$41.03$136.3933,494,200——
2012-03-08$40.44$134.4322,052,300——
2012-03-07$39.95$132.8022,875,100——
2012-03-06$39.32$130.7133,927,500——
2012-03-05$40.40$134.3030,806,900——
2012-03-02$40.63$135.0634,897,900——
2012-03-01$40.37$134.2044,376,700——
2012-02-29$39.24$130.4441,187,700——
2012-02-28$39.21$130.3437,900,900——
2012-02-27$39.06$129.8434,030,400——
2012-02-24$38.28$127.2517,586,400——
2012-02-23$38.49$127.9531,361,400——
2012-02-22$38.07$126.5523,416,900——
2012-02-21$38.46$127.8522,804,200——
2012-02-17$38.47$127.8828,009,300——
2012-02-16$38.00$126.3222,139,600——
2012-02-15$37.40$124.3326,534,900——
2012-02-14$37.92$126.0527,031,900——
2012-02-13$38.30$127.3224,828,000——
2012-02-10$37.61$125.0222,618,800——
2012-02-09$37.86$125.8628,608,400——
2012-02-08$38.30$127.3223,258,700——
2012-02-07$37.87$125.8921,091,900——
2012-02-06$38.14$126.7923,106,200——
2012-02-03$38.28$127.2541,074,400——
2012-02-02$37.55$124.8226,784,200——
2012-02-01$37.60$124.9941,957,800——
2012-01-31$37.30$123.9929,649,500——
2012-01-30$37.01$123.0324,423,600——
2012-01-27$37.21$123.6927,674,600——
2012-01-26$37.49$124.6333,284,600——
2012-01-25$37.60$124.9929,860,700——
2012-01-24$37.66$125.1925,403,800——
2012-01-23$37.66$125.1927,499,200——
2012-01-20$37.36$124.1934,716,500——
2012-01-19$36.93$122.7637,000,400——
2012-01-18$36.54$121.4755,502,100——
2012-01-17$34.91$116.0555,115,100——
2012-01-13$35.92$119.4161,571,500——
2012-01-12$36.85$122.5039,420,700——
2012-01-11$36.66$121.8729,852,900——
2012-01-10$36.05$119.8435,972,800——
2012-01-09$35.30$117.3523,001,800——
2012-01-06$35.36$117.5433,160,600——
2012-01-05$35.68$118.6138,381,400——
2012-01-04$34.95$116.1836,571,200——
2012-01-03$34.98$115.4544,102,800——