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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$127.07$539.028,580,200——
2020-12-30$125.36$531.777,398,000——
2020-12-29$125.01$530.298,389,200——
2020-12-28$125.34$531.698,072,600——
2020-12-24$124.52$528.214,164,900——
2020-12-23$125.07$530.5414,973,200——
2020-12-22$121.67$516.1211,788,200——
2020-12-21$123.55$524.0928,323,600——
2020-12-18$119.08$505.1328,954,800——
2020-12-17$119.67$507.6311,618,000——
2020-12-16$120.67$511.8811,169,400——
2020-12-15$120.32$510.3912,590,200——
2020-12-14$118.30$501.8212,112,400——
2020-12-11$119.56$507.179,981,600——
2020-12-10$120.27$510.1813,668,400——
2020-12-09$121.05$513.4913,073,900——
2020-12-08$122.00$517.529,592,100——
2020-12-07$121.88$517.019,724,300——
2020-12-04$122.34$518.9613,583,700——
2020-12-03$121.24$514.2912,904,400——
2020-12-02$122.04$517.6910,811,300——
2020-12-01$119.74$507.9312,668,900——
2020-11-30$117.88$500.0414,411,800——
2020-11-27$121.22$514.215,983,600——
2020-11-25$122.03$517.6411,715,600——
2020-11-24$123.32$523.1220,121,600——
2020-11-23$117.87$500.0013,209,200——
2020-11-20$114.57$486.0012,718,900——
2020-11-19$115.56$490.2010,202,500——
2020-11-18$115.25$488.8812,571,200——
2020-11-17$116.11$492.5314,553,200——
2020-11-16$117.30$497.5819,858,600——
2020-11-13$114.08$483.9211,847,900——
2020-11-12$113.37$480.9122,063,000——
2020-11-11$114.78$486.8914,443,400——
2020-11-10$116.52$494.2720,539,300——
2020-11-09$116.90$495.8847,792,400——
2020-11-06$102.96$436.7512,552,800——
2020-11-05$104.35$442.6517,837,400——
2020-11-04$100.25$425.2618,886,500——
2020-11-03$103.41$438.6617,482,600——
2020-11-02$100.25$425.2615,011,600——
2020-10-30$98.04$415.8815,194,500——
2020-10-29$97.17$412.1914,208,800——
2020-10-28$96.54$409.5216,389,500——
2020-10-27$99.33$421.3510,391,700——
2020-10-26$101.24$429.4512,410,700——
2020-10-23$103.81$440.3615,087,600——
2020-10-22$102.88$436.4114,837,200——
2020-10-21$99.37$421.5210,730,500——
2020-10-20$100.37$425.7611,257,100——
2020-10-19$99.80$423.3511,725,700——
2020-10-16$101.51$430.6013,275,000——
2020-10-15$101.72$431.4917,171,200——
2020-10-14$100.22$425.1315,204,100——
2020-10-13$100.78$427.5021,697,300——
2020-10-12$102.44$434.5416,058,000——
2020-10-09$101.20$429.2813,689,100——
2020-10-08$101.78$431.7515,659,000——
2020-10-07$99.73$423.0516,358,500——
2020-10-06$98.02$415.8019,220,400——
2020-10-05$99.04$420.1213,871,900——
2020-10-02$97.89$411.4315,149,600——
2020-10-01$96.97$407.5615,778,700——
2020-09-30$96.27$404.6216,400,600——
2020-09-29$95.35$400.7512,848,200——
2020-09-28$96.16$404.1620,894,100——
2020-09-25$93.47$392.8513,293,100——
2020-09-24$92.66$389.4418,366,500——
2020-09-23$92.74$389.7819,952,700——
2020-09-22$94.27$396.2119,257,000——
2020-09-21$95.31$400.5828,378,800——
2020-09-18$98.35$413.3620,121,600——
2020-09-17$98.56$414.2418,290,100——
2020-09-16$99.70$419.0319,270,600——
2020-09-15$99.28$417.2723,683,000——
2020-09-14$102.47$430.6819,017,400——
2020-09-11$101.07$424.7913,784,300——
2020-09-10$99.83$419.5815,922,800——
2020-09-09$100.87$423.9513,434,000——
2020-09-08$99.92$419.9622,108,600——
2020-09-04$103.52$435.0926,325,500——
2020-09-03$101.33$425.8823,281,200——
2020-09-02$101.65$427.2314,475,700——
2020-09-01$100.14$420.8811,595,600——
2020-08-31$100.19$421.0914,219,400——
2020-08-28$102.77$431.9413,756,700——
2020-08-27$102.35$430.1722,163,900——
2020-08-26$99.09$416.4712,052,400——
2020-08-25$100.50$422.4013,648,900——
2020-08-24$100.06$420.5517,898,300——
2020-08-21$97.32$409.0312,228,300——
2020-08-20$97.37$409.2413,672,600——
2020-08-19$98.55$414.2013,533,000——
2020-08-18$98.32$413.2313,246,500——
2020-08-17$99.71$419.0814,988,000——
2020-08-14$102.41$430.4212,134,400——
2020-08-13$102.37$430.2613,598,600——
2020-08-12$102.94$432.6519,240,800——
2020-08-11$103.82$436.3531,518,600——
2020-08-10$100.64$422.9814,989,900——
2020-08-07$99.38$417.6914,743,700——
2020-08-06$97.24$408.6910,482,100——
2020-08-05$97.21$408.5715,260,900——
2020-08-04$95.55$401.5913,366,200——
2020-08-03$96.10$403.9012,962,800——
2020-07-31$96.64$406.1714,535,000——
2020-07-30$97.02$407.7714,834,800——
2020-07-29$99.68$418.9512,743,500——
2020-07-28$97.32$409.0311,754,300——
2020-07-27$96.90$407.2711,959,100——
2020-07-24$98.28$413.0712,744,200——
2020-07-23$98.98$416.0112,870,200——
2020-07-22$98.69$414.7914,271,200——
2020-07-21$99.41$417.8117,798,100——
2020-07-20$97.30$408.9514,458,100——
2020-07-17$98.16$412.5616,137,700——
2020-07-16$100.01$420.3416,886,900——
2020-07-15$99.73$419.1622,508,400——
2020-07-14$98.21$412.7742,731,700——
2020-07-13$97.65$410.4232,079,200——
2020-07-10$96.27$404.6228,954,200——
2020-07-09$91.28$383.6425,600,800——
2020-07-08$93.30$392.1318,762,200——
2020-07-07$92.32$388.0225,757,200——
2020-07-06$95.00$399.2818,625,300——
2020-07-02$92.66$389.4427,845,600——
2020-07-01$93.26$388.1818,755,700——
2020-06-30$94.06$391.5119,137,000——
2020-06-29$93.00$387.1018,499,700——
2020-06-26$92.59$385.4041,896,300——
2020-06-25$97.96$407.7525,743,600——
2020-06-24$94.66$394.0122,919,800——
2020-06-23$97.93$407.6215,381,400——
2020-06-22$96.75$402.7116,216,900——
2020-06-19$97.81$407.1240,371,200——
2020-06-18$98.94$411.8316,591,900——
2020-06-17$99.48$414.0715,639,800——
2020-06-16$102.06$424.8122,193,600——
2020-06-15$101.25$421.4422,153,600——
2020-06-12$99.87$415.7024,856,800——
2020-06-11$97.21$404.6336,259,200——
2020-06-10$106.06$441.4624,913,300——
2020-06-09$110.54$460.1117,031,100——
2020-06-08$113.45$472.2224,881,800——
2020-06-05$111.23$462.9842,231,000——
2020-06-04$106.44$443.0426,784,700——
2020-06-03$104.27$434.0125,941,100——
2020-06-02$98.93$411.7821,195,000——
2020-06-01$98.60$410.4115,176,800——
2020-05-29$97.31$405.0426,526,400——
2020-05-28$99.86$415.6624,713,900——
2020-05-27$101.37$421.9439,402,000——
2020-05-26$95.82$398.8441,233,900——
2020-05-22$89.47$372.4113,557,900——
2020-05-21$90.17$375.3214,621,400——
2020-05-20$91.33$380.1520,552,400——
2020-05-19$88.67$369.0819,597,300——
2020-05-18$90.45$376.4930,504,400——
2020-05-15$85.90$357.5526,099,000——
2020-05-14$87.52$364.2935,152,500——
2020-05-13$84.03$349.7735,451,600——
2020-05-12$87.03$362.2527,962,900——
2020-05-11$89.97$374.4931,907,600——
2020-05-08$92.70$385.8520,487,800——
2020-05-07$91.21$379.6516,771,900——
2020-05-06$90.27$375.7420,978,000——
2020-05-05$92.00$382.9418,064,100——
2020-05-04$92.14$383.5215,725,900——
2020-05-01$93.25$388.1418,547,700——
2020-04-30$95.76$398.5919,127,600——
2020-04-29$97.86$407.3320,462,600——
2020-04-28$95.29$396.6320,238,900——
2020-04-27$94.62$393.8422,870,200——
2020-04-24$90.71$377.5715,809,200——
2020-04-23$89.39$372.0816,638,800——
2020-04-22$89.34$371.8716,662,400——
2020-04-21$89.05$370.6623,035,000——
2020-04-20$91.71$381.7323,679,400——
2020-04-17$95.18$396.1830,191,900——
2020-04-16$87.33$363.5032,449,600——
2020-04-15$90.79$377.9030,118,600——
2020-04-14$95.50$397.5146,151,300——
2020-04-13$98.19$408.7026,911,900——
2020-04-09$102.76$427.7342,055,900——
2020-04-08$94.30$392.5122,903,300——
2020-04-07$90.64$377.2822,563,800——
2020-04-06$89.46$372.3726,820,800——
2020-04-03$84.05$349.8521,199,400——
2020-04-02$87.51$360.5024,018,000——
2020-04-01$84.36$347.5328,029,600——
2020-03-31$90.03$370.8923,379,300——
2020-03-30$93.50$385.1821,656,900——
2020-03-27$91.13$375.4230,041,500——
2020-03-26$98.12$404.2129,826,300——
2020-03-25$91.73$377.8938,111,700——
2020-03-24$88.43$364.2934,363,200——
2020-03-23$79.03$325.5732,536,600——
2020-03-20$83.50$343.9830,150,800——
2020-03-19$85.30$351.4032,175,100——
2020-03-18$83.89$345.5941,525,600——
2020-03-17$93.76$386.2535,239,800——
2020-03-16$88.36$364.0138,589,700——
2020-03-13$103.91$428.0738,543,300——
2020-03-12$88.05$362.7349,725,200——
2020-03-11$95.96$395.3138,127,000——
2020-03-10$100.70$414.8431,102,700——
2020-03-09$93.44$384.9340,352,000——
2020-03-06$108.08$445.2438,159,400——
2020-03-05$113.97$469.5125,025,600——
2020-03-04$119.85$493.7325,795,900——
2020-03-03$116.96$481.8332,547,700——
2020-03-02$121.52$500.6127,355,400——
2020-02-28$116.11$478.3245,931,400——
2020-02-27$121.37$499.9923,005,500——
2020-02-26$126.64$521.7024,825,600——
2020-02-25$126.26$520.1420,797,200——
2020-02-24$132.16$544.4413,618,400——
2020-02-21$135.81$559.489,772,800——
2020-02-20$137.49$566.407,422,800——
2020-02-19$137.49$566.407,071,200——
2020-02-18$135.64$558.788,996,400——
2020-02-14$137.46$566.286,627,600——
2020-02-13$137.88$568.017,447,500——
2020-02-12$138.00$568.507,958,000——
2020-02-11$138.00$568.506,578,600——
2020-02-10$137.74$567.435,960,700——
2020-02-07$137.17$565.086,379,800——
2020-02-06$137.61$566.898,992,300——
2020-02-05$137.59$566.8110,150,700——
2020-02-04$135.29$557.349,157,100——
2020-02-03$133.37$549.4310,021,100——
2020-01-31$132.36$545.2712,785,200——
2020-01-30$135.89$559.819,048,900——
2020-01-29$134.23$552.979,326,000——
2020-01-28$134.43$553.7913,062,800——
2020-01-27$132.03$543.9112,860,500——
2020-01-24$133.15$548.5215,166,400——
2020-01-23$136.54$562.499,345,700——
2020-01-22$136.68$563.067,549,100——
2020-01-21$136.84$563.728,474,200——
2020-01-17$138.20$569.3314,697,700——
2020-01-16$137.25$565.4110,783,800——
2020-01-15$136.72$563.2316,293,400——
2020-01-14$138.80$571.8024,906,000——
2020-01-13$137.20$565.2112,355,200——
2020-01-10$136.07$560.5510,190,900——
2020-01-09$137.44$566.199,469,000——
2020-01-08$136.94$564.139,695,300——
2020-01-07$135.88$559.7710,531,300——
2020-01-06$138.23$569.4510,259,000——
2020-01-03$138.34$569.9010,386,800——
2020-01-02$141.09$577.5210,803,700——