JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4,186.00 | 4,211.00 | 4,186.00 | 4,210.31 | 4,020.55 | 1,948 |
| 2024-08-21 | 4,095.62 | 4,146.00 | 4,095.62 | 4,132.00 | 3,945.77 | 919 |
| 2024-08-20 | 4,076.23 | 4,076.23 | 4,063.00 | 4,063.00 | 3,879.88 | 639 |
| 2024-08-19 | 4,017.50 | 4,019.69 | 4,017.20 | 4,019.69 | 3,838.53 | 1,192 |
| 2024-08-16 | 3,944.00 | 3,977.00 | 3,944.00 | 3,976.00 | 3,796.80 | 1,438 |
| 2024-08-15 | 3,915.01 | 3,948.00 | 3,915.01 | 3,941.23 | 3,763.60 | 170 |
| 2024-08-14 | 3,954.00 | 3,954.00 | 3,929.00 | 3,935.00 | 3,757.65 | 90 |
| 2024-08-13 | 3,924.00 | 3,938.00 | 3,922.00 | 3,938.00 | 3,760.52 | 62 |
| 2024-08-12 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,752.88 | 10 |
| 2024-08-09 | 3,874.00 | 3,874.00 | 3,862.70 | 3,862.70 | 3,688.61 | 96 |
| 2024-08-08 | 3,905.20 | 3,915.00 | 3,868.90 | 3,885.00 | 3,709.91 | 150 |
| 2024-08-07 | 3,890.00 | 3,890.00 | 3,874.16 | 3,889.00 | 3,713.73 | 2,338 |
| 2024-08-06 | 3,815.00 | 3,901.51 | 3,815.00 | 3,901.51 | 3,725.67 | 159 |
| 2024-08-05 | 3,776.43 | 3,800.01 | 3,767.71 | 3,796.44 | 3,625.34 | 5,381 |
| 2024-08-02 | 3,780.00 | 3,780.00 | 3,755.49 | 3,755.49 | 3,586.23 | 1,297 |
| 2024-08-01 | 3,883.32 | 3,890.00 | 3,883.32 | 3,890.00 | 3,714.68 | 933 |
| 2024-07-31 | 4,024.00 | 4,024.00 | 3,980.00 | 3,985.90 | 3,806.26 | 798 |
| 2024-07-30 | 4,052.03 | 4,052.03 | 4,015.00 | 4,015.00 | 3,834.05 | 139 |
| 2024-07-29 | 3,946.99 | 3,946.99 | 3,927.00 | 3,927.00 | 3,750.01 | 424 |
| 2024-07-26 | 3,870.00 | 3,922.00 | 3,870.00 | 3,922.00 | 3,745.24 | 96 |
| 2024-07-25 | 3,837.00 | 3,855.50 | 3,823.30 | 3,849.79 | 3,676.28 | 470 |
| 2024-07-24 | 3,860.00 | 3,860.00 | 3,837.00 | 3,837.00 | 3,664.07 | 506 |
| 2024-07-23 | 3,813.00 | 3,832.63 | 3,813.00 | 3,832.63 | 3,659.90 | 71 |
| 2024-07-22 | 3,777.24 | 3,780.00 | 3,775.00 | 3,780.00 | 3,609.64 | 772 |
| 2024-07-19 | 3,755.50 | 3,793.00 | 3,755.50 | 3,793.00 | 3,622.05 | 21 |
| 2024-07-18 | 3,821.47 | 3,821.47 | 3,756.00 | 3,780.00 | 3,609.64 | 363 |
| 2024-07-17 | 3,820.00 | 3,820.00 | 3,818.01 | 3,818.01 | 3,645.93 | 19 |
| 2024-07-16 | 3,731.51 | 3,765.00 | 3,731.51 | 3,765.00 | 3,595.31 | 3,016 |
| 2024-07-15 | 3,760.58 | 3,760.58 | 3,737.31 | 3,737.31 | 3,568.87 | 1,191 |
| 2024-07-12 | 3,600.00 | 3,640.00 | 3,576.66 | 3,612.00 | 3,449.21 | 9,201 |
| 2024-07-11 | 3,702.02 | 3,708.45 | 3,597.22 | 3,682.00 | 3,516.05 | 240 |
| 2024-07-10 | 3,700.97 | 3,700.97 | 3,700.00 | 3,700.97 | 3,534.17 | 165 |
| 2024-07-09 | 3,702.56 | 3,759.50 | 3,702.56 | 3,759.50 | 3,590.06 | 4,691 |
| 2024-07-08 | 3,690.01 | 3,690.01 | 3,663.68 | 3,680.00 | 3,514.14 | 113 |
| 2024-07-05 | 3,729.90 | 3,729.90 | 3,702.01 | 3,702.01 | 3,535.16 | 3,175 |
| 2024-07-04 | 3,695.01 | 3,695.01 | 3,695.01 | 3,695.01 | 3,508.54 | 0 |
| 2024-07-03 | 3,695.01 | 3,695.01 | 3,695.01 | 3,695.01 | 3,508.54 | 2,011 |
| 2024-07-02 | 3,750.00 | 3,803.64 | 3,749.34 | 3,782.00 | 3,591.14 | 2,945 |
| 2024-07-01 | 3,766.66 | 3,800.00 | 3,766.66 | 3,800.00 | 3,608.23 | 5,130 |
| 2024-06-28 | 3,672.00 | 3,700.00 | 3,666.79 | 3,700.00 | 3,513.28 | 4,366 |
| 2024-06-27 | 3,651.18 | 3,656.21 | 3,567.03 | 3,640.00 | 3,456.30 | 261 |
| 2024-06-26 | 3,601.69 | 3,625.00 | 3,601.69 | 3,625.00 | 3,442.06 | 276 |
| 2024-06-25 | 3,513.61 | 3,605.07 | 3,513.61 | 3,596.63 | 3,415.12 | 1,677 |
| 2024-06-24 | 3,558.00 | 3,570.02 | 3,558.00 | 3,570.02 | 3,389.86 | 448 |
| 2024-06-21 | 3,649.90 | 3,649.90 | 3,500.01 | 3,562.69 | 3,382.89 | 1,004 |
| 2024-06-20 | 3,620.00 | 3,620.50 | 3,538.01 | 3,567.03 | 3,387.02 | 306 |
| 2024-06-19 | 3,624.00 | 3,624.00 | 3,624.00 | 3,624.00 | 3,441.11 | 0 |
| 2024-06-18 | 3,625.35 | 3,625.35 | 3,612.00 | 3,624.00 | 3,441.11 | 1,152 |
| 2024-06-17 | 3,607.00 | 3,630.00 | 3,600.00 | 3,611.00 | 3,428.77 | 314 |
| 2024-06-14 | 3,570.20 | 3,570.20 | 3,570.20 | 3,570.20 | 3,390.03 | 28 |
| 2024-06-13 | 3,501.42 | 3,580.03 | 3,501.42 | 3,580.00 | 3,399.33 | 1,892 |
| 2024-06-12 | 3,654.00 | 3,655.00 | 3,600.00 | 3,616.00 | 3,433.51 | 391 |
| 2024-06-11 | 3,584.00 | 3,600.00 | 3,584.00 | 3,596.00 | 3,414.52 | 7,560 |
| 2024-06-10 | 3,678.00 | 3,678.00 | 3,641.01 | 3,643.50 | 3,459.63 | 982 |
| 2024-06-07 | 3,676.50 | 3,686.50 | 3,676.50 | 3,685.00 | 3,499.03 | 1,622 |
| 2024-06-06 | 3,443.00 | 3,464.60 | 3,357.90 | 3,460.00 | 3,285.39 | 122 |
| 2024-06-05 | 3,511.50 | 3,511.50 | 3,463.50 | 3,463.50 | 3,288.71 | 501 |
| 2024-06-04 | 3,576.40 | 3,599.99 | 3,477.62 | 3,562.23 | 3,382.46 | 409 |
| 2024-06-03 | 3,535.00 | 3,560.88 | 3,535.00 | 3,560.88 | 3,381.18 | 572 |
| 2024-05-31 | 3,426.61 | 3,427.94 | 3,426.61 | 3,427.94 | 3,254.95 | 66 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 29.6611 MXN |
| 2026-07-06 | 26.1843 MXN |
| 2026-04-06 | 26.6910 MXN |
| 2026-01-06 | 26.9580 MXN |
| 2025-10-06 | 27.5685 MXN |
| 2025-07-03 | 26.1457 MXN |
| 2025-04-04 | 28.7112 MXN |
| 2025-01-06 | 25.3950 MXN |
| 2024-10-04 | 23.9231 MXN |
| 2024-07-05 | 20.8823 MXN |
| 2024-04-04 | 19.0072 MXN |
| 2024-01-04 | 17.8931 MXN |
| 2023-10-05 | 19.1221 MXN |
| 2023-07-05 | 17.0110 MXN |
| 2023-04-05 | 18.3620 MXN |
| 2023-01-05 | 19.3795 MXN |
| 2022-10-05 | 20.1375 MXN |
| 2022-07-05 | 20.5800 MXN |
| 2022-04-05 | 19.8770 MXN |
| 2022-01-05 | 20.4128 MXN |
| 2021-10-05 | 20.6035 MXN |
| 2021-07-02 | 17.8862 MXN |
| 2021-04-05 | 18.2466 MXN |
| 2021-01-05 | 17.9258 MXN |
| 2020-10-05 | 19.1916 MXN |
| 2020-07-02 | 20.2928 MXN |
| 2020-04-03 | 22.1166 MXN |
| 2020-01-03 | 16.9776 MXN |
| 2019-10-03 | 17.7694 MXN |
| 2019-07-03 | 15.2442 MXN |
| 2019-04-04 | 15.3325 MXN |
| 2019-01-03 | 15.7086 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.