Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← JPM.MX stock page

JPMorgan Chase & Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-262,570.322,570.322,570.322,570.322,341.470
2022-12-232,570.322,570.322,570.322,570.322,341.4726,000
2022-12-222,587.482,587.482,516.702,536.002,310.201,437
2022-12-212,623.092,623.092,600.002,600.002,368.501,618
2022-12-202,585.002,606.462,585.002,603.112,371.3411,333
2022-12-192,595.002,595.002,552.442,552.442,325.18150
2022-12-162,559.002,562.902,559.002,562.902,334.7176
2022-12-152,606.702,606.702,546.702,546.702,319.951,302
2022-12-142,650.002,677.002,624.252,624.252,390.591,043
2022-12-132,654.002,684.902,632.312,632.312,397.9412,332
2022-12-092,610.002,630.252,610.002,629.502,395.38532
2022-12-082,600.552,600.552,595.902,595.902,364.77342
2022-12-072,602.402,602.402,584.502,584.502,354.38970
2022-12-062,650.002,654.002,574.402,574.402,345.187,919
2022-12-052,607.202,607.202,563.792,584.002,353.931,771
2022-12-022,576.702,604.242,576.702,604.242,372.374,068
2022-12-012,628.252,628.252,603.452,617.502,384.45445
2022-11-302,623.502,654.002,585.312,645.932,410.341,246
2022-11-292,600.002,623.502,590.702,623.502,389.916,395
2022-11-282,634.002,634.002,629.022,629.022,394.94961
2022-11-252,646.502,648.002,645.002,645.002,409.501,098
2022-11-242,637.002,637.002,637.002,637.002,402.210
2022-11-232,625.002,649.962,620.002,637.002,402.212,107
2022-11-222,612.002,612.002,605.002,605.002,373.062,263
2022-11-182,612.252,612.252,587.682,593.042,362.162,207
2022-11-172,561.142,578.982,550.012,578.982,349.36138
2022-11-162,558.002,565.502,549.942,549.942,322.902,595
2022-11-152,610.002,610.002,568.002,568.002,339.35832
2022-11-142,606.702,608.252,605.002,608.252,376.02137
2022-11-112,623.102,658.032,623.102,641.502,406.316,849
2022-11-102,592.202,612.002,576.112,605.002,373.0610,143
2022-11-092,535.002,556.822,530.002,530.002,304.743,386
2022-11-082,551.252,566.062,540.012,540.012,313.861,597
2022-11-072,561.302,561.302,546.112,550.002,322.96952
2022-11-042,519.992,550.502,517.842,550.352,323.271,208
2022-11-032,510.002,510.002,496.002,496.002,273.761,163
2022-11-012,500.002,527.172,491.002,527.172,302.162,823
2022-10-312,518.002,518.352,508.002,508.002,284.70840
2022-10-282,477.002,477.002,477.002,477.002,256.4612
2022-10-272,499.502,499.502,473.262,473.262,253.051,220
2022-10-262,437.582,499.402,437.582,470.002,250.087,937
2022-10-252,426.892,444.002,426.892,439.372,222.181,189
2022-10-242,430.002,455.062,430.002,444.292,226.6613,031
2022-10-212,406.802,430.972,397.562,430.972,214.521,080
2022-10-202,364.002,364.002,327.432,327.432,120.202,575
2022-10-192,363.002,363.002,332.262,332.262,124.601,132
2022-10-182,345.002,393.602,345.002,377.342,165.6717,607
2022-10-172,314.102,330.002,314.102,329.982,122.533,233
2022-10-142,221.402,283.202,221.402,244.952,045.072,094
2022-10-132,108.102,190.502,108.102,185.381,990.801,221
2022-10-122,077.002,077.002,075.002,075.001,890.25735
2022-10-112,066.702,066.702,046.702,046.701,864.471,849
2022-10-102,106.002,106.002,096.702,096.701,910.0236
2022-10-072,156.702,156.702,100.022,106.781,919.206,971
2022-10-062,186.702,192.102,156.712,180.001,985.902,084
2022-10-052,186.712,212.732,186.712,212.732,015.72884
2022-10-042,193.552,252.302,193.552,241.162,023.272,218
2022-10-032,145.002,160.202,140.002,159.461,949.511,731
2022-09-302,145.002,145.002,117.252,117.251,911.41119
2022-09-292,174.992,174.992,132.082,132.411,925.091,034
← NewerPage 17 of 21 · 1,259 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.