Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← JPM.MX stock page

JPMorgan Chase & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-082,531.002,531.002,529.122,529.122,355.40484
2023-09-072,546.792,546.792,524.002,524.002,350.6334
2023-09-062,546.112,546.112,525.332,544.502,369.7290
2023-09-052,530.402,530.402,517.002,520.002,346.90435
2023-09-042,515.382,515.382,515.382,515.382,342.600
2023-09-012,515.382,515.382,515.382,515.382,342.60125
2023-08-312,490.002,490.002,480.002,480.002,309.65895
2023-08-302,460.002,479.502,460.002,478.002,307.79115
2023-08-292,487.032,488.072,474.592,488.072,317.1769
2023-08-282,478.002,484.192,469.002,484.192,313.5565
2023-08-252,456.902,478.722,456.902,462.932,293.75589
2023-08-242,478.102,478.202,472.002,472.002,302.20230
2023-08-232,468.702,473.002,468.702,473.002,303.13116
2023-08-222,505.652,505.652,486.002,486.002,315.241,681
2023-08-212,538.552,538.552,524.432,536.552,362.3298
2023-08-182,535.532,535.532,524.422,524.422,351.02589
2023-08-172,579.002,581.502,546.702,558.002,382.291,630
2023-08-162,578.002,578.002,578.002,578.002,400.9210
2023-08-152,601.002,602.502,576.702,578.002,400.922,440
2023-08-142,622.002,638.302,622.002,631.962,451.17524
2023-08-112,617.852,622.002,617.852,622.002,441.90383
2023-08-102,606.702,606.702,590.012,598.582,420.0828
2023-08-092,606.712,628.002,606.712,626.002,445.62125
2023-08-082,666.702,666.702,621.532,658.392,475.79244
2023-08-072,576.702,684.842,576.702,680.502,496.38100
2023-08-042,709.892,709.892,709.892,709.892,523.750
2023-08-032,684.902,715.802,684.902,709.892,523.751,541
2023-08-022,627.252,644.032,610.012,638.452,457.22738
2023-08-012,638.112,650.182,637.002,650.182,468.1446
2023-07-312,643.002,643.002,630.002,630.502,449.81677
2023-07-282,627.002,627.002,617.002,617.002,437.24918
2023-07-272,633.842,660.622,584.052,620.002,440.031,319
2023-07-262,639.932,673.992,639.932,673.992,490.311,578
2023-07-252,644.452,665.002,644.452,650.002,467.972,916
2023-07-242,654.002,670.002,645.002,665.002,481.94109
2023-07-212,627.882,631.002,620.002,620.002,440.03862
2023-07-202,611.002,644.002,611.002,638.472,457.233,478
2023-07-192,572.002,599.952,572.002,599.952,421.36307
2023-07-182,571.992,585.002,571.992,585.002,407.441,115
2023-07-172,556.252,575.002,543.172,570.002,393.477,008
2023-07-142,567.002,572.502,499.502,501.602,329.774,421
2023-07-132,520.002,524.992,505.002,510.002,337.591,698
2023-07-122,500.002,511.822,500.002,505.502,333.404,582
2023-07-112,500.002,516.002,500.002,515.702,342.902,085
2023-07-102,459.282,485.002,459.282,474.002,304.06396
2023-07-072,460.002,460.002,460.002,460.002,291.020
2023-07-062,447.002,480.002,442.122,460.002,291.02410
2023-07-052,456.702,479.992,456.702,466.812,297.373,136
2023-07-042,523.002,523.002,523.002,523.002,333.8520
2023-07-032,505.002,530.402,505.002,530.402,340.70890
2023-06-302,478.902,501.802,478.902,493.712,306.767,968
2023-06-292,387.332,453.002,387.332,448.002,264.486,374
2023-06-282,371.502,371.502,360.002,360.002,183.076,827
2023-06-272,371.232,380.202,371.232,380.202,201.76756
2023-06-262,366.982,370.002,366.982,370.002,192.32650
2023-06-232,376.702,381.002,376.702,380.352,201.90474
2023-06-222,408.732,408.732,376.852,376.852,198.661,102
2023-06-212,446.512,458.702,441.032,442.802,259.671,010
2023-06-202,459.002,459.002,433.852,451.522,267.7326,499
2023-06-192,460.002,460.002,460.002,460.002,275.580
← NewerPage 14 of 21 · 1,258 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.