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
2023-06-162,447.002,460.002,447.002,460.002,275.585,715
2023-06-152,442.502,450.002,391.342,450.002,266.33421
2023-06-142,450.002,469.592,391.222,391.222,211.95344
2023-06-132,445.002,458.002,426.962,426.962,245.01962
2023-06-122,418.002,441.662,418.002,441.662,258.61140
2023-06-092,450.002,453.442,437.182,437.182,254.471,048
2023-06-082,444.002,444.002,444.002,444.002,260.78167
2023-06-072,406.702,450.002,406.702,450.002,266.33315
2023-06-062,434.002,434.002,418.502,423.002,241.354,115
2023-06-052,417.002,426.002,417.002,426.002,244.13733
2023-06-022,458.302,478.902,458.302,475.502,289.913,972
2023-06-012,390.042,426.002,390.042,424.002,242.2825,894
2023-05-312,386.702,390.212,386.702,390.212,211.0213,310
2023-05-302,420.002,445.622,419.992,445.622,262.28340
2023-05-292,422.032,422.032,422.032,422.032,240.450
2023-05-262,422.032,422.032,422.032,422.032,240.4511
2023-05-252,406.702,420.002,406.702,420.002,238.58630
2023-05-242,436.702,436.702,422.002,422.002,240.4323
2023-05-232,457.002,480.002,453.012,478.092,292.31395
2023-05-222,499.502,530.402,470.002,470.002,284.831,948
2023-05-192,476.002,476.002,450.002,450.002,266.33561
2023-05-182,437.702,468.802,437.702,468.802,283.727,250
2023-05-172,420.362,431.002,420.362,431.002,248.75253
2023-05-162,336.712,336.712,336.712,336.712,161.5326
2023-05-152,365.102,365.102,365.102,365.102,187.79422
2023-05-122,366.702,366.702,347.002,347.002,171.05195
2023-05-112,394.072,396.192,389.152,396.192,216.5514,885
2023-05-102,418.002,418.002,418.002,418.002,236.730
2023-05-092,418.002,418.002,418.002,418.002,236.7320
2023-05-082,446.112,446.112,432.002,441.502,258.46119
2023-05-052,404.472,428.112,404.472,428.112,246.0829
2023-05-042,426.702,426.702,387.112,398.012,218.2352
2023-05-032,472.002,472.002,445.002,445.002,261.70550
2023-05-022,509.802,530.402,493.882,493.882,306.923,106
2023-04-282,450.712,482.002,450.712,482.002,295.93192
2023-04-272,450.012,480.002,450.012,479.952,294.031,762
2023-04-262,456.702,462.552,436.702,442.002,258.93168
2023-04-252,504.002,522.752,504.002,505.132,317.32114
2023-04-242,519.142,519.142,519.142,519.142,330.285
2023-04-212,528.002,530.502,528.002,530.502,340.79158
2023-04-202,547.952,547.952,526.252,535.002,344.951,227
2023-04-192,544.362,546.012,544.362,546.012,355.142,011
2023-04-182,516.002,559.492,516.002,558.552,366.741,244
2023-04-172,510.002,517.642,500.012,515.082,326.532,276
2023-04-142,448.002,510.002,444.002,503.002,315.356,150
2023-04-132,310.002,320.042,305.012,320.042,146.11562
2023-04-122,330.332,330.332,320.032,328.002,153.471,274
2023-04-112,323.642,342.402,323.642,342.332,166.734,029
2023-04-102,316.112,316.112,315.002,315.002,141.45206
2023-04-052,333.002,333.002,333.002,333.002,158.1072
2023-04-042,316.702,316.702,316.702,316.702,126.03694
2023-04-032,360.002,360.002,360.002,360.002,165.7713
2023-03-312,335.002,345.202,335.002,345.202,152.192,184
2023-03-302,346.002,346.002,318.112,319.902,128.97781
2023-03-292,340.002,348.002,340.002,348.002,154.763,645
2023-03-282,355.002,355.002,346.002,347.302,154.125,108
2023-03-272,364.002,364.552,354.012,361.682,167.31417
2023-03-242,340.002,340.002,291.482,303.872,114.2635,144
2023-03-232,375.112,375.112,346.702,346.702,153.57160
2023-03-222,403.502,403.502,376.702,376.702,181.10256
← NewerPage 15 of 22 · 1,262 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.