Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JPM.MX stock page

JPMorgan Chase & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-013,140.003,160.003,140.003,160.002,983.1921
2024-02-293,151.003,151.003,151.003,151.002,974.69636
2024-02-283,156.003,162.003,145.003,145.002,969.03967
2024-02-273,095.063,130.003,095.063,130.002,954.871,771
2024-02-263,159.993,159.993,131.003,131.002,955.81492
2024-02-233,148.403,171.003,148.003,154.002,977.52638
2024-02-223,086.603,128.403,086.603,120.912,946.28344
2024-02-213,048.323,080.013,048.323,071.002,899.172,099
2024-02-203,035.003,072.003,035.003,069.002,897.283,279
2024-02-193,000.003,000.003,000.003,000.002,832.1429
2024-02-163,055.033,059.452,990.012,990.012,822.711,329
2024-02-153,014.003,070.003,014.003,070.002,898.221,629
2024-02-142,993.253,002.702,990.003,002.702,834.6917,729
2024-02-133,001.303,001.303,001.303,001.302,833.370
2024-02-122,996.513,017.992,996.283,001.302,833.37799
2024-02-092,970.012,970.012,970.012,970.012,803.83145
2024-02-082,985.002,998.242,985.002,998.242,830.4818
2024-02-072,968.002,968.002,968.002,968.002,801.930
2024-02-063,003.713,003.712,968.002,968.002,801.93358
2024-02-022,967.003,013.002,951.013,005.952,837.761,018
2024-02-012,960.002,969.392,951.012,967.002,800.994,298
2024-01-313,035.363,035.363,009.003,010.002,841.581,046
2024-01-302,980.003,024.802,980.003,018.152,849.271,776
2024-01-292,965.002,965.002,965.002,965.002,799.10204
2024-01-262,959.002,966.302,959.002,959.002,793.432,218
2024-01-252,957.752,974.992,957.752,965.002,799.102,647
2024-01-242,922.812,930.002,922.812,930.002,766.06501
2024-01-232,905.002,929.002,905.002,929.002,765.11243
2024-01-222,939.002,939.002,910.012,930.002,766.064,770
2024-01-192,890.002,905.882,890.002,905.882,743.29589
2024-01-182,848.652,873.002,848.652,873.002,712.251,951
2024-01-172,912.002,933.862,904.992,904.992,742.455,662
2024-01-162,837.002,884.382,837.002,884.382,722.9925,931
2024-01-152,871.002,871.002,871.002,871.002,710.360
2024-01-122,963.002,963.002,870.832,871.002,710.362,073
2024-01-112,873.002,899.992,873.002,873.002,712.251,044
2024-01-102,877.692,903.752,871.002,903.752,741.281,820
2024-01-092,890.002,901.502,890.002,890.002,728.294,129
2024-01-082,909.002,909.002,851.002,864.002,703.751,719
2024-01-052,913.002,913.002,909.002,909.002,746.23423
2024-01-042,932.102,932.102,922.062,922.062,758.5638
2024-01-032,914.002,927.002,914.002,927.002,746.33299
2024-01-022,901.202,921.742,901.202,921.742,741.401,088
2023-12-292,862.872,881.492,862.872,881.492,703.632,031
2023-12-282,874.702,886.412,874.702,884.002,705.991,185
2023-12-272,850.002,865.002,850.002,860.402,683.841,924
2023-12-262,832.062,856.002,832.062,855.002,678.7813,244
2023-12-222,849.252,868.992,845.112,845.692,670.041,878
2023-12-212,855.702,855.702,831.012,831.012,656.273,460
2023-12-202,879.602,889.992,860.362,860.362,683.813,672
2023-12-192,841.532,871.002,841.532,870.302,693.132,365
2023-12-182,870.302,870.302,849.522,849.522,673.6359
2023-12-152,814.002,834.002,814.002,834.002,659.072,391
2023-12-142,808.502,842.932,800.002,830.922,656.182,606
2023-12-132,777.602,791.032,777.602,778.002,606.53112
2023-12-112,740.012,768.502,740.012,768.502,597.62139
2023-12-082,730.032,741.002,730.032,735.002,566.18295
2023-12-072,720.002,736.002,720.002,736.002,567.12134
2023-12-062,742.012,742.012,715.002,715.502,547.8999
2023-12-052,736.382,753.002,736.382,742.012,572.76539
← NewerPage 12 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0629.6611 MXN
2026-07-0626.1843 MXN
2026-04-0626.6910 MXN
2026-01-0626.9580 MXN
2025-10-0627.5685 MXN
2025-07-0326.1457 MXN
2025-04-0428.7112 MXN
2025-01-0625.3950 MXN
2024-10-0423.9231 MXN
2024-07-0520.8823 MXN
2024-04-0419.0072 MXN
2024-01-0417.8931 MXN
2023-10-0519.1221 MXN
2023-07-0517.0110 MXN
2023-04-0518.3620 MXN
2023-01-0519.3795 MXN
2022-10-0520.1375 MXN
2022-07-0520.5800 MXN
2022-04-0519.8770 MXN
2022-01-0520.4128 MXN
2021-10-0520.6035 MXN
2021-07-0217.8862 MXN
2021-04-0518.2466 MXN
2021-01-0517.9258 MXN
2020-10-0519.1916 MXN
2020-07-0220.2928 MXN
2020-04-0322.1166 MXN
2020-01-0316.9776 MXN
2019-10-0317.7694 MXN
2019-07-0315.2442 MXN
2019-04-0415.3325 MXN
2019-01-0315.7086 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.