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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$139.40$570.617,201,600——
2019-12-30$138.63$567.456,963,000——
2019-12-27$139.14$569.547,868,200——
2019-12-26$139.04$569.136,770,900——
2019-12-24$137.58$563.163,324,300——
2019-12-23$137.20$561.609,738,400——
2019-12-20$137.24$561.7629,992,600——
2019-12-19$137.35$562.219,350,400——
2019-12-18$138.04$565.0410,381,500——
2019-12-17$138.18$565.6111,546,800——
2019-12-16$137.34$562.1711,372,000——
2019-12-13$136.81$560.0010,592,100——
2019-12-12$138.02$564.9613,717,400——
2019-12-11$134.18$549.249,011,900——
2019-12-10$134.50$550.557,532,900——
2019-12-09$134.41$550.188,498,200——
2019-12-06$135.04$552.7610,170,600——
2019-12-05$133.06$544.659,587,400——
2019-12-04$132.34$541.7110,318,200——
2019-12-03$129.78$531.2310,361,300——
2019-12-02$131.47$538.158,615,600——
2019-11-29$131.76$539.335,712,000——
2019-11-27$132.06$540.566,607,900——
2019-11-26$131.67$538.9610,490,700——
2019-11-25$131.49$538.2310,068,500——
2019-11-22$130.79$535.368,167,900——
2019-11-21$129.93$531.847,705,500——
2019-11-20$129.63$530.6111,782,800——
2019-11-19$130.58$534.508,824,500——
2019-11-18$130.62$534.678,749,300——
2019-11-15$129.53$530.2010,163,600——
2019-11-14$128.60$526.408,483,400——
2019-11-13$128.48$525.918,023,300——
2019-11-12$129.16$528.699,099,000——
2019-11-11$129.92$531.808,679,000——
2019-11-08$130.38$533.689,293,400——
2019-11-07$130.00$532.1313,528,900——
2019-11-06$129.30$529.2611,231,100——
2019-11-05$129.10$528.4413,747,600——
2019-11-04$128.82$527.309,159,900——
2019-11-01$127.80$523.1211,682,600——
2019-10-31$124.92$511.3311,589,100——
2019-10-30$125.73$514.658,513,700——
2019-10-29$126.43$517.529,797,300——
2019-10-28$126.51$517.849,522,200——
2019-10-25$126.03$515.889,055,700——
2019-10-24$125.03$511.788,020,500——
2019-10-23$125.12$512.158,828,300——
2019-10-22$124.79$510.8012,549,100——
2019-10-21$123.55$505.7312,714,600——
2019-10-18$120.56$493.4910,417,400——
2019-10-17$120.35$492.6310,818,500——
2019-10-16$119.68$489.8911,087,700——
2019-10-15$119.96$491.0323,379,000——
2019-10-14$116.45$476.668,779,000——
2019-10-11$116.14$475.4015,076,500——
2019-10-10$114.21$467.5010,994,100——
2019-10-09$112.63$461.037,273,700——
2019-10-08$111.82$457.7110,806,300——
2019-10-07$114.37$468.156,771,600——
2019-10-04$114.62$469.179,453,100——
2019-10-03$112.19$459.2312,735,200——
2019-10-02$113.25$459.8812,548,700——
2019-10-01$115.55$469.2211,250,300——
2019-09-30$117.69$477.919,755,000——
2019-09-27$117.72$478.0310,207,800——
2019-09-26$117.03$475.239,899,200——
2019-09-25$118.00$479.179,389,400——
2019-09-24$117.33$476.4511,696,500——
2019-09-23$118.88$482.749,135,100——
2019-09-20$118.90$482.8321,862,800——
2019-09-19$119.38$484.779,382,600——
2019-09-18$119.76$486.3210,665,600——
2019-09-17$118.57$481.4910,735,400——
2019-09-16$119.16$483.8811,993,900——
2019-09-13$120.23$488.2316,257,200——
2019-09-12$117.91$478.8112,283,500——
2019-09-11$117.19$475.889,919,200——
2019-09-10$116.87$474.5814,333,100——
2019-09-09$115.40$468.6113,985,100——
2019-09-06$112.61$457.287,836,600——
2019-09-05$112.37$456.3113,224,700——
2019-09-04$109.87$446.166,929,200——
2019-09-03$108.56$440.849,868,800——
2019-08-30$109.86$446.1210,170,300——
2019-08-29$109.22$443.5210,002,200——
2019-08-28$106.80$433.6910,585,500——
2019-08-27$105.74$429.3914,331,800——
2019-08-26$106.87$433.978,209,500——
2019-08-23$106.02$430.5214,762,300——
2019-08-22$108.72$441.499,343,400——
2019-08-21$107.61$436.988,189,300——
2019-08-20$107.31$435.768,374,000——
2019-08-19$108.69$441.368,265,400——
2019-08-16$107.72$437.4311,830,600——
2019-08-15$105.20$427.1913,365,600——
2019-08-14$104.80$425.5719,491,800——
2019-08-13$109.34$444.0012,124,700——
2019-08-12$107.68$437.269,393,700——
2019-08-09$109.74$445.639,980,800——
2019-08-08$109.86$446.1210,903,300——
2019-08-07$108.03$438.6817,320,900——
2019-08-06$110.43$448.4310,203,500——
2019-08-05$109.57$444.9415,855,300——
2019-08-02$112.93$458.5811,025,500——
2019-08-01$112.94$458.6215,664,500——
2019-07-31$116.00$471.0513,648,000——
2019-07-30$115.59$469.387,121,100——
2019-07-29$115.85$470.448,500,400——
2019-07-26$116.22$471.9412,800,400——
2019-07-25$115.71$469.8710,138,400——
2019-07-24$116.83$474.4210,011,000——
2019-07-23$116.36$472.5112,752,200——
2019-07-22$114.27$464.029,061,100——
2019-07-19$113.54$461.0610,402,800——
2019-07-18$114.67$465.659,397,200——
2019-07-17$113.99$462.8913,120,900——
2019-07-16$115.12$467.4816,945,000——
2019-07-15$113.90$462.5212,946,600——
2019-07-12$115.30$468.2110,783,400——
2019-07-11$114.10$463.3311,595,200——
2019-07-10$113.02$458.959,242,300——
2019-07-09$113.35$460.298,947,300——
2019-07-08$112.87$458.346,917,200——
2019-07-05$113.49$460.867,929,400——
2019-07-03$112.82$458.146,849,400——
2019-07-02$113.80$458.8710,174,900——
2019-07-01$113.68$458.3812,724,500——
2019-06-28$111.80$450.8021,634,700——
2019-06-27$108.84$438.8710,906,600——
2019-06-26$108.48$437.4210,324,600——
2019-06-25$107.76$434.5118,660,100——
2019-06-24$108.66$438.1413,039,600——
2019-06-21$109.44$441.2927,089,500——
2019-06-20$110.19$444.3113,638,000——
2019-06-19$109.91$443.1813,126,500——
2019-06-18$110.71$446.4111,057,300——
2019-06-17$109.22$440.408,128,600——
2019-06-14$109.82$442.829,077,400——
2019-06-13$109.54$441.698,406,900——
2019-06-12$109.27$440.609,670,500——
2019-06-11$110.68$446.299,847,700——
2019-06-10$110.34$444.9211,380,600——
2019-06-07$109.16$440.1610,618,900——
2019-06-06$110.37$445.048,726,700——
2019-06-05$110.13$444.078,340,500——
2019-06-04$109.74$442.5012,858,600——
2019-06-03$106.46$429.2711,680,700——
2019-05-31$105.96$427.2510,952,800——
2019-05-30$107.06$431.6910,367,800——
2019-05-29$108.22$436.379,966,400——
2019-05-28$108.52$437.5811,665,500——
2019-05-24$109.71$442.388,537,300——
2019-05-23$108.64$438.0614,558,000——
2019-05-22$110.82$446.857,918,900——
2019-05-21$111.73$450.527,967,900——
2019-05-20$111.35$448.998,518,200——
2019-05-17$110.77$446.659,570,100——
2019-05-16$111.31$448.839,672,700——
2019-05-15$109.90$443.1410,142,000——
2019-05-14$110.32$444.8310,503,600——
2019-05-13$109.45$441.3313,783,700——
2019-05-10$112.51$453.6713,189,000——
2019-05-09$112.52$453.7112,205,900——
2019-05-08$112.61$454.079,575,800——
2019-05-07$113.21$456.4915,017,700——
2019-05-06$115.09$464.079,387,000——
2019-05-03$116.12$468.228,185,400——
2019-05-02$115.41$465.368,613,300——
2019-05-01$115.16$464.3510,412,900——
2019-04-30$116.05$467.9411,389,100——
2019-04-29$116.12$468.2214,242,200——
2019-04-26$114.47$461.577,889,300——
2019-04-25$113.61$458.109,311,800——
2019-04-24$113.55$457.869,245,700——
2019-04-23$113.74$458.629,193,100——
2019-04-22$113.60$458.067,975,900——
2019-04-18$113.46$457.5012,501,900——
2019-04-17$114.30$460.8817,791,900——
2019-04-16$111.10$447.9811,583,200——
2019-04-15$109.94$443.3015,163,800——
2019-04-12$111.21$448.4225,834,100——
2019-04-11$106.23$428.3411,183,800——
2019-04-10$105.34$424.7510,882,300——
2019-04-09$104.87$422.869,092,200——
2019-04-08$105.65$426.008,056,300——
2019-04-05$105.31$424.639,933,700——
2019-04-04$105.56$425.6411,952,100——
2019-04-03$105.35$421.5711,499,200——
2019-04-02$105.14$420.7310,295,400——
2019-04-01$104.64$418.7317,499,300——
2019-03-29$101.23$405.0814,523,400——
2019-03-28$100.71$403.0012,454,100——
2019-03-27$99.58$398.4812,753,200——
2019-03-26$99.92$399.8415,987,100——
2019-03-25$98.93$395.8821,032,300——
2019-03-22$99.76$399.2031,115,200——
2019-03-21$102.87$411.6419,751,000——
2019-03-20$104.52$418.2514,920,700——
2019-03-19$106.80$427.3712,889,300——
2019-03-18$107.19$428.9312,935,500——
2019-03-15$106.55$426.3724,811,700——
2019-03-14$105.34$421.5310,926,500——
2019-03-13$104.39$417.7313,022,200——
2019-03-12$104.04$416.3310,219,100——
2019-03-11$104.35$417.579,763,200——
2019-03-08$103.01$412.2010,582,400——
2019-03-07$102.97$412.0412,705,700——
2019-03-06$103.72$415.059,070,800——
2019-03-05$104.11$416.6110,856,600——
2019-03-04$104.19$416.9312,466,300——
2019-03-01$104.43$417.8913,813,300——
2019-02-28$104.36$417.6115,156,900——
2019-02-27$105.16$420.819,968,800——
2019-02-26$105.29$421.3315,465,400——
2019-02-25$106.10$424.5711,230,700——
2019-02-22$105.00$420.1710,647,300——
2019-02-21$105.47$422.058,400,100——
2019-02-20$105.69$422.9310,030,300——
2019-02-19$105.18$420.8912,764,900——
2019-02-15$105.55$422.3714,716,900——
2019-02-14$102.42$409.8411,518,500——
2019-02-13$103.09$412.5310,754,100——
2019-02-12$102.60$410.5612,852,300——
2019-02-11$100.88$403.6810,978,500——
2019-02-08$101.36$405.6012,892,600——
2019-02-07$102.38$409.6813,177,500——
2019-02-06$103.74$415.138,745,000——
2019-02-05$103.79$415.3312,763,000——
2019-02-04$104.25$417.179,871,500——
2019-02-01$103.88$415.6913,000,800——
2019-01-31$103.50$414.1717,520,600——
2019-01-30$104.41$417.8112,526,300——
2019-01-29$104.17$416.859,743,300——
2019-01-28$103.88$415.6912,283,100——
2019-01-25$103.39$413.7314,369,400——
2019-01-24$102.74$411.1211,296,800——
2019-01-23$102.68$410.8812,146,700——
2019-01-22$102.94$411.9217,083,700——
2019-01-18$104.59$418.5316,428,700——
2019-01-17$102.92$411.8414,247,600——
2019-01-16$102.50$410.1618,533,000——
2019-01-15$101.68$406.8826,504,900——
2019-01-14$100.94$403.9221,258,500——
2019-01-11$99.91$399.8015,439,900——
2019-01-10$100.39$401.7214,376,100——
2019-01-09$100.40$401.7614,230,300——
2019-01-08$100.57$402.4413,578,800——
2019-01-07$100.76$403.2015,430,700——
2019-01-04$100.69$402.9216,935,200——
2019-01-03$97.11$388.6016,286,400——
2019-01-02$99.31$394.2015,670,900——