JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3,372.50 | 3,386.71 | 3,372.50 | 3,382.00 | 3,211.32 | 73 |
| 2024-05-29 | 3,330.12 | 3,360.00 | 3,330.12 | 3,357.80 | 3,188.34 | 2,666 |
| 2024-05-28 | 3,350.60 | 3,362.99 | 3,350.60 | 3,352.10 | 3,182.93 | 653 |
| 2024-05-27 | 3,336.50 | 3,336.50 | 3,336.50 | 3,336.50 | 3,168.12 | 0 |
| 2024-05-24 | 3,335.33 | 3,336.50 | 3,335.33 | 3,336.50 | 3,168.12 | 166 |
| 2024-05-23 | 3,284.00 | 3,296.60 | 3,220.83 | 3,220.83 | 3,058.29 | 717 |
| 2024-05-22 | 3,304.00 | 3,316.99 | 3,304.00 | 3,316.99 | 3,149.59 | 719 |
| 2024-05-21 | 3,290.00 | 3,298.00 | 3,285.00 | 3,298.00 | 3,131.56 | 87 |
| 2024-05-20 | 3,387.18 | 3,387.18 | 3,248.09 | 3,307.05 | 3,140.16 | 472 |
| 2024-05-17 | 3,390.03 | 3,400.00 | 3,321.01 | 3,400.00 | 3,228.42 | 4,893 |
| 2024-05-16 | 3,386.00 | 3,419.67 | 3,349.94 | 3,349.94 | 3,180.88 | 291 |
| 2024-05-15 | 3,397.51 | 3,397.51 | 3,343.00 | 3,364.00 | 3,194.23 | 4,396 |
| 2024-05-14 | 3,354.00 | 3,385.00 | 3,354.00 | 3,385.00 | 3,214.17 | 138 |
| 2024-05-13 | 3,323.92 | 3,345.00 | 3,323.92 | 3,345.00 | 3,176.19 | 99 |
| 2024-05-10 | 3,336.35 | 3,341.63 | 3,336.00 | 3,340.00 | 3,171.44 | 8,082 |
| 2024-05-09 | 3,320.98 | 3,320.98 | 3,314.00 | 3,314.72 | 3,147.44 | 19,923 |
| 2024-05-08 | 3,257.11 | 3,292.86 | 3,250.14 | 3,292.86 | 3,126.68 | 7,624 |
| 2024-05-07 | 3,249.00 | 3,251.18 | 3,249.00 | 3,251.18 | 3,087.11 | 263 |
| 2024-05-06 | 3,217.21 | 3,229.50 | 3,217.21 | 3,229.50 | 3,066.52 | 1,666 |
| 2024-05-03 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,069.84 | 19 |
| 2024-05-02 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,069.84 | 23,885 |
| 2024-04-30 | 3,280.02 | 3,291.00 | 3,280.02 | 3,280.02 | 3,114.49 | 141 |
| 2024-04-29 | 3,245.26 | 3,289.98 | 3,245.26 | 3,289.98 | 3,123.95 | 164 |
| 2024-04-26 | 3,314.47 | 3,330.21 | 3,307.31 | 3,307.31 | 3,140.40 | 1,402 |
| 2024-04-25 | 3,340.00 | 3,340.00 | 3,320.00 | 3,330.90 | 3,162.80 | 1,612 |
| 2024-04-24 | 3,275.00 | 3,284.99 | 3,267.00 | 3,267.00 | 3,102.13 | 673 |
| 2024-04-23 | 3,256.00 | 3,278.25 | 3,251.00 | 3,256.22 | 3,091.89 | 4,118 |
| 2024-04-22 | 3,222.00 | 3,244.00 | 3,222.00 | 3,244.00 | 3,080.29 | 440 |
| 2024-04-19 | 3,160.00 | 3,235.69 | 3,160.00 | 3,222.45 | 3,059.83 | 173 |
| 2024-04-18 | 3,041.02 | 3,123.10 | 3,041.02 | 3,098.00 | 2,941.66 | 444 |
| 2024-04-17 | 3,061.01 | 3,074.00 | 3,056.31 | 3,056.31 | 2,902.07 | 2,070 |
| 2024-04-16 | 3,050.00 | 3,093.67 | 3,044.71 | 3,093.67 | 2,937.54 | 79 |
| 2024-04-15 | 3,066.60 | 3,066.60 | 3,049.77 | 3,049.77 | 2,895.86 | 603 |
| 2024-04-12 | 3,110.00 | 3,110.00 | 3,051.00 | 3,051.00 | 2,897.03 | 56,433 |
| 2024-04-11 | 3,196.50 | 3,249.00 | 3,196.50 | 3,221.70 | 3,059.11 | 2,107 |
| 2024-04-10 | 3,250.70 | 3,250.70 | 3,200.32 | 3,200.32 | 3,038.81 | 3,658 |
| 2024-04-09 | 3,205.25 | 3,234.02 | 3,205.25 | 3,234.02 | 3,070.81 | 6,850 |
| 2024-04-08 | 3,242.45 | 3,242.45 | 3,242.45 | 3,242.45 | 3,078.82 | 467 |
| 2024-04-05 | 3,216.97 | 3,232.06 | 3,216.97 | 3,232.06 | 3,068.95 | 20,960 |
| 2024-04-04 | 3,292.00 | 3,307.93 | 3,261.00 | 3,261.00 | 3,096.43 | 262 |
| 2024-04-03 | 3,280.00 | 3,289.00 | 3,264.05 | 3,289.00 | 3,104.97 | 68 |
| 2024-04-02 | 3,324.08 | 3,324.08 | 3,324.08 | 3,324.08 | 3,138.09 | 518 |
| 2024-04-01 | 3,300.00 | 3,309.20 | 3,300.00 | 3,304.83 | 3,119.91 | 369 |
| 2024-03-27 | 3,273.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,115.35 | 165 |
| 2024-03-26 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 3,089.86 | 6,400 |
| 2024-03-25 | 3,268.00 | 3,268.00 | 3,265.61 | 3,265.61 | 3,082.89 | 217 |
| 2024-03-22 | 3,343.19 | 3,349.30 | 3,305.00 | 3,305.00 | 3,120.07 | 2,481 |
| 2024-03-21 | 3,316.50 | 3,335.00 | 3,316.50 | 3,334.07 | 3,147.52 | 2,166 |
| 2024-03-20 | 3,251.00 | 3,277.50 | 3,251.00 | 3,277.50 | 3,094.11 | 1,153 |
| 2024-03-19 | 3,238.74 | 3,249.37 | 3,238.74 | 3,249.37 | 3,067.56 | 223 |
| 2024-03-15 | 3,087.31 | 3,190.85 | 3,087.31 | 3,190.85 | 3,012.31 | 440 |
| 2024-03-14 | 3,195.00 | 3,195.00 | 3,137.90 | 3,137.90 | 2,962.32 | 501 |
| 2024-03-13 | 3,207.00 | 3,207.00 | 3,180.00 | 3,183.00 | 3,004.90 | 96 |
| 2024-03-12 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 2,985.08 | 0 |
| 2024-03-11 | 3,139.90 | 3,162.00 | 3,139.90 | 3,162.00 | 2,985.08 | 9,616 |
| 2024-03-08 | 3,178.00 | 3,196.87 | 3,162.00 | 3,168.00 | 2,990.74 | 2,446 |
| 2024-03-07 | 3,211.94 | 3,211.94 | 3,200.00 | 3,200.00 | 3,020.95 | 1,013 |
| 2024-03-06 | 3,190.00 | 3,195.00 | 3,170.80 | 3,194.00 | 3,015.28 | 116 |
| 2024-03-05 | 3,200.00 | 3,200.00 | 3,198.31 | 3,200.00 | 3,020.95 | 1,020 |
| 2024-03-04 | 3,162.00 | 3,209.99 | 3,162.00 | 3,170.00 | 2,992.63 | 61 |
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.