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
2023-12-042,711.252,764.482,711.252,764.482,593.84125
2023-12-012,700.702,711.252,700.702,711.252,543.90504
2023-11-302,675.812,710.002,675.812,706.002,538.97920
2023-11-292,639.712,675.002,639.712,670.752,505.9067,116
2023-11-282,620.702,620.702,620.702,620.702,458.94101
2023-11-272,618.502,640.002,618.502,625.002,462.97992
2023-11-242,642.902,642.902,642.902,642.902,479.77107
2023-11-232,630.002,630.002,630.002,630.002,467.660
2023-11-222,640.002,647.002,625.002,630.002,467.667,640
2023-11-212,614.382,636.002,614.382,636.002,473.291,265
2023-11-172,622.602,629.942,622.602,629.942,467.613,992
2023-11-162,601.652,606.002,525.472,606.002,445.152,173
2023-11-152,600.002,600.002,572.582,574.542,415.63912
2023-11-142,571.232,589.982,571.232,589.982,430.11373
2023-11-132,574.002,577.952,545.722,562.752,404.57434
2023-11-102,597.112,597.112,558.732,575.522,416.55976
2023-11-092,535.002,566.002,535.002,566.002,407.619,549
2023-11-082,523.002,528.522,523.002,528.522,372.452,661
2023-11-072,530.002,530.002,530.002,530.002,373.843,262
2023-11-062,499.752,539.842,499.752,539.842,383.0712,091
2023-11-032,479.242,499.002,479.242,499.002,344.7510,421
2023-11-012,501.892,501.892,490.002,490.002,336.311,292
2023-10-312,505.002,505.002,503.802,504.002,349.44496
2023-10-302,466.002,485.502,466.002,477.002,324.11289
2023-10-272,476.302,477.502,462.002,462.002,310.03847
2023-10-262,595.852,595.852,556.662,556.662,398.85593
2023-10-252,557.002,562.402,557.002,562.002,403.86360
2023-10-242,558.872,585.982,558.742,580.002,420.75348
2023-10-232,597.802,597.802,597.802,597.802,437.45339
2023-10-202,612.002,612.002,612.002,612.002,450.7810
2023-10-192,665.002,665.002,655.002,655.002,491.1219
2023-10-182,675.352,675.352,669.502,669.502,504.7352
2023-10-172,654.002,666.002,650.002,651.002,487.37251
2023-10-162,650.002,650.002,630.012,645.332,482.05204
2023-10-132,684.902,735.992,658.302,662.002,497.69440
2023-10-122,642.682,642.682,618.002,626.212,464.1114,528
2023-10-112,625.002,625.002,576.872,600.002,439.5210,374
2023-10-102,653.352,653.352,625.002,625.002,462.971,132
2023-10-092,634.202,654.002,634.202,635.002,472.3663
2023-10-062,623.102,636.002,591.612,636.002,473.298,783
2023-10-052,529.612,611.002,529.612,611.002,449.8472
2023-10-042,575.002,576.002,562.002,576.002,399.061,058
2023-10-032,553.552,566.332,553.552,566.332,390.051,289
2023-10-022,526.002,530.002,526.002,530.002,356.22179
2023-09-292,568.002,568.002,562.992,562.992,386.94358
2023-09-282,581.372,613.612,581.012,584.262,406.752,120
2023-09-272,547.282,547.282,547.282,547.282,372.3121
2023-09-262,529.572,537.002,529.572,537.002,362.73225
2023-09-252,500.002,529.112,500.002,529.112,355.3961
2023-09-222,514.002,514.002,494.952,494.952,323.571,670
2023-09-212,528.002,531.112,528.002,531.112,357.2580
2023-09-202,550.002,550.002,549.002,549.002,373.9120
2023-09-192,535.802,540.002,529.002,540.002,365.533,334
2023-09-182,550.032,576.992,548.862,576.992,399.986,048
2023-09-152,550.002,550.002,533.002,533.002,359.01462
2023-09-142,551.002,592.192,550.002,583.542,406.083,629
2023-09-132,514.022,524.092,514.022,524.092,350.71548
2023-09-122,514.002,514.002,514.002,514.002,341.3173,809
2023-09-112,508.552,512.022,508.552,512.022,339.47111
2023-09-082,531.002,531.002,529.122,529.122,355.40484
← NewerPage 13 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.