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
2023-03-212,440.002,457.002,429.002,429.002,229.091,962
2023-03-172,395.002,440.182,376.002,383.502,187.3410,983
2023-03-162,450.002,498.002,430.002,444.002,242.86855
2023-03-152,450.002,450.002,425.002,425.002,225.421,866
2023-03-142,460.002,500.462,460.002,500.462,294.6734
2023-03-132,449.482,509.802,449.482,498.002,292.41316
2023-03-102,363.792,478.902,363.792,461.792,259.1849,309
2023-03-092,456.702,456.702,350.002,350.002,156.593,372
2023-03-082,486.702,486.702,470.002,470.002,266.72158
2023-03-072,516.702,520.002,511.282,520.002,312.60405
2023-03-062,574.752,574.752,574.752,574.752,362.8526
2023-03-032,559.112,559.112,559.112,559.112,348.490
2023-03-022,546.702,559.112,544.002,559.112,348.49814
2023-03-012,602.002,602.002,580.012,580.142,367.791,328
2023-02-282,623.002,623.002,623.002,623.002,407.131,419
2023-02-272,623.102,623.102,623.102,623.102,407.2212
2023-02-242,590.002,590.002,590.002,590.002,376.8456
2023-02-232,555.002,555.002,555.002,555.002,344.721,180
2023-02-222,546.702,546.702,544.112,544.112,334.732,719
2023-02-212,576.702,576.702,560.002,563.692,352.702,643
2023-02-202,617.562,617.562,617.562,617.562,402.130
2023-02-172,602.142,617.562,600.002,617.562,402.13172
2023-02-162,645.412,679.972,630.102,630.102,413.64439
2023-02-152,670.202,670.202,654.002,654.002,435.57109
2023-02-142,631.532,631.532,631.532,631.532,414.95185
2023-02-132,644.752,644.752,631.532,631.532,414.9583
2023-02-102,606.702,643.942,606.702,643.942,426.34112
2023-02-092,710.002,710.002,629.202,629.202,412.823,282
2023-02-082,719.002,721.002,710.002,718.002,494.31421
2023-02-072,684.902,730.002,684.902,715.502,492.01932
2023-02-032,654.002,684.902,650.002,684.902,463.93341
2023-02-022,600.002,600.002,576.252,576.252,364.22880
2023-02-012,618.852,623.002,598.752,611.002,396.113,269
2023-01-312,608.522,630.002,608.522,620.002,404.37138
2023-01-302,626.332,626.332,614.902,615.032,399.814,555
2023-01-272,649.982,650.002,628.272,648.502,430.53257
2023-01-262,623.092,623.102,617.522,617.522,402.10593
2023-01-252,593.062,593.062,593.062,593.062,379.650
2023-01-242,610.002,610.002,593.062,593.062,379.65365
2023-01-232,583.402,595.002,574.002,574.002,362.161,040
2023-01-202,557.722,557.722,547.702,547.702,338.0220
2023-01-192,570.002,570.002,546.702,557.722,347.2220
2023-01-182,606.702,617.702,576.702,576.702,364.64489
2023-01-172,690.002,690.002,615.002,634.002,417.22350
2023-01-162,690.002,690.002,690.002,690.002,468.610
2023-01-132,576.702,690.002,576.702,690.002,468.61461
2023-01-122,640.192,677.222,630.002,630.002,413.55539
2023-01-112,630.402,642.502,630.402,638.602,421.441,769
2023-01-102,635.802,635.802,630.402,630.402,413.92357
2023-01-092,649.452,656.502,631.502,631.502,414.93990
2023-01-062,590.002,642.912,590.002,642.002,424.56330
2023-01-052,614.282,630.002,614.282,630.002,413.5584
2023-01-042,602.922,677.232,602.922,640.002,404.941,921
2023-01-032,623.912,654.002,606.002,616.002,383.0816,184
2023-01-022,623.102,623.102,623.102,623.102,389.5510
2022-12-302,592.202,592.202,592.202,592.202,361.4024
2022-12-292,592.202,592.202,592.202,592.202,361.4010
2022-12-282,587.482,587.482,587.482,587.482,357.107,121
2022-12-272,542.002,559.102,534.692,559.102,331.251,113
2022-12-262,570.322,570.322,570.322,570.322,341.470
← NewerPage 16 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.