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
2022-09-272,170.002,170.002,140.002,153.951,944.541,419
2022-09-262,200.002,200.002,178.502,182.001,969.861,647
2022-09-232,216.702,216.702,173.002,177.011,965.361,942
2022-09-222,246.702,246.702,222.912,226.002,009.583,810
2022-09-212,306.922,314.002,276.702,276.702,055.351,889
2022-09-202,333.002,333.002,306.702,306.922,082.64179
2022-09-192,349.002,360.002,345.002,345.002,117.01137
2022-09-152,375.892,375.902,341.012,357.122,127.963,572
2022-09-142,327.692,327.692,306.702,306.702,082.44249
2022-09-132,352.132,364.002,336.172,336.172,109.043,101
2022-09-122,397.252,397.252,384.002,392.212,159.63813
2022-09-092,375.902,378.402,370.002,370.002,139.582,719
2022-09-082,342.902,372.802,342.902,363.112,133.36789
2022-09-072,300.002,315.502,300.002,315.502,090.38406
2022-09-062,270.122,270.122,269.002,269.002,048.401,594
2022-09-052,287.002,287.002,287.002,287.002,064.650
2022-09-022,318.422,335.552,287.002,287.002,064.652,939
2022-09-012,282.002,300.752,282.002,300.002,076.392,953
2022-08-312,296.692,313.202,284.002,313.202,088.31601
2022-08-302,292.152,303.792,292.152,303.792,079.811,489
2022-08-292,282.002,289.002,270.012,289.002,066.46158
2022-08-262,304.652,304.652,304.652,304.652,080.597
2022-08-252,349.002,352.002,346.332,350.752,122.20642
2022-08-242,306.702,312.752,293.502,306.062,081.862,300
2022-08-232,314.002,338.392,314.002,320.552,094.941,405
2022-08-222,336.702,352.002,336.702,349.002,120.621,370
2022-08-192,424.002,424.002,388.012,390.002,157.643,212
2022-08-182,431.002,442.002,431.002,436.602,199.712,267
2022-08-172,455.002,455.002,444.002,450.592,212.342,113
2022-08-162,447.032,467.462,447.032,463.852,224.312,729
2022-08-152,411.852,436.202,411.852,430.002,193.751,447
2022-08-122,396.002,420.392,396.002,400.012,166.681,692
2022-08-112,390.002,408.002,380.002,394.002,161.258,612
2022-08-102,370.002,380.002,359.202,372.332,141.694,426
2022-08-092,325.002,349.332,325.002,336.852,109.662,059
2022-08-082,350.782,357.612,319.002,319.002,093.542,578
2022-08-052,344.302,368.972,344.202,368.972,138.651,363
2022-08-042,300.002,300.002,260.002,300.002,076.392,077
2022-08-032,332.502,334.002,319.002,326.002,099.861,826
2022-08-022,318.152,346.042,318.152,346.042,117.957,400
2022-08-012,306.002,318.152,306.002,318.152,092.773,071
2022-07-292,355.002,362.052,341.002,341.882,114.204,630
2022-07-282,326.002,338.982,326.002,334.002,107.0820,176
2022-07-272,328.002,350.502,328.002,350.502,121.98833
2022-07-262,342.202,342.202,309.292,309.292,084.78197
2022-07-252,370.012,370.012,357.752,357.752,128.521,671
2022-07-222,368.352,368.352,338.712,345.792,117.73389
2022-07-212,375.902,385.052,368.002,372.222,141.595,785
2022-07-202,347.252,355.002,344.002,355.002,126.046,084
2022-07-192,328.502,350.002,327.972,350.002,121.53171
2022-07-182,345.002,345.002,284.002,289.282,066.71528
2022-07-152,306.872,325.752,306.872,319.852,094.31226
2022-07-142,276.702,276.702,226.222,247.752,029.222,131
2022-07-132,322.412,342.562,306.702,321.202,095.535,026
2022-07-122,375.902,381.952,360.002,360.002,130.56382
2022-07-112,329.092,366.482,329.092,330.002,103.472,413
2022-07-082,359.292,359.292,344.192,344.192,116.28123
2022-07-072,345.002,355.002,340.402,350.992,122.42370
2022-07-062,321.652,328.002,312.002,324.262,098.29498
2022-07-052,254.002,302.242,254.002,300.002,076.39202
← NewerPage 18 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.