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
2022-07-042,285.002,285.002,285.002,285.002,044.270
2022-07-012,278.002,285.002,278.002,285.002,044.27500
2022-06-302,306.392,306.392,254.002,254.002,016.53171
2022-06-292,309.972,340.692,309.972,319.002,074.692,041
2022-06-282,375.902,375.902,314.382,331.532,085.901,519
2022-06-272,345.002,345.002,305.022,325.002,080.05571
2022-06-242,314.102,331.002,314.102,326.002,080.95681
2022-06-232,281.032,281.032,244.002,255.002,017.43289
2022-06-222,328.072,336.382,310.002,336.382,090.2398
2022-06-212,348.002,348.002,330.072,337.002,090.793,610
2022-06-202,317.002,317.002,317.002,317.002,072.900
2022-06-172,294.012,349.492,294.012,317.002,072.901,744
2022-06-162,330.122,336.702,304.002,307.612,064.50914
2022-06-152,374.002,374.002,350.002,350.002,102.421,541
2022-06-142,390.242,392.002,342.402,357.002,108.682,579
2022-06-132,390.012,390.012,366.702,372.002,122.10233
2022-06-102,456.702,456.702,391.432,402.002,148.94193
2022-06-092,480.002,489.032,478.902,489.032,226.80704
2022-06-082,516.702,526.602,486.702,494.812,231.971,271
2022-06-072,531.652,531.652,516.732,530.002,263.46171
2022-06-062,548.042,556.002,547.242,547.242,278.881,535
2022-06-032,544.512,544.512,544.512,544.512,276.4410
2022-06-022,540.382,563.002,540.382,544.512,276.442,387
2022-06-012,549.002,573.002,547.452,572.502,301.481,165
2022-05-312,592.202,601.002,575.892,598.702,324.921,396
2022-05-302,559.042,559.042,559.042,559.042,289.440
2022-05-272,550.002,559.042,524.442,559.042,289.4412,206
2022-05-262,562.502,565.002,562.002,562.002,292.08753
2022-05-252,496.972,530.402,496.972,530.402,263.81168
2022-05-242,479.002,511.882,475.002,510.002,245.562,207
2022-05-232,356.212,504.952,356.212,504.422,240.572,652
2022-05-202,340.202,349.262,281.032,327.002,081.841,330
2022-05-192,366.702,366.702,350.592,357.342,108.992,602
2022-05-182,425.002,425.002,402.002,402.582,149.463,568
2022-05-172,398.002,446.402,398.002,446.402,188.661,874
2022-05-162,375.002,375.002,375.002,375.002,124.791,182
2022-05-132,420.002,429.992,411.002,429.992,173.98151
2022-05-122,366.702,381.302,354.002,356.852,108.552,419
2022-05-112,462.002,462.002,418.742,418.742,163.921,319
2022-05-102,450.002,452.932,400.002,429.002,173.104,381
2022-05-092,490.002,490.002,486.002,486.002,224.09181
2022-05-062,456.702,488.042,456.702,466.012,206.21936
2022-05-052,490.332,528.412,480.002,501.762,238.19481
2022-05-042,507.252,549.802,507.252,549.802,281.17909
2022-05-032,482.002,518.002,482.002,502.002,238.41185
2022-05-022,428.012,448.002,426.702,448.002,190.10251
2022-04-292,561.302,561.302,444.002,444.002,186.52862
2022-04-282,501.792,528.002,495.002,528.002,261.67539
2022-04-272,491.672,512.492,486.652,512.492,247.79373
2022-04-262,529.602,560.002,507.152,510.002,245.56477
2022-04-252,546.702,551.502,506.502,548.002,279.56547
2022-04-222,600.012,615.412,570.962,576.702,305.247,859
2022-04-212,672.492,672.492,633.002,638.982,360.951,910
2022-04-202,654.002,683.062,636.122,643.392,364.90606
2022-04-192,580.002,625.952,580.002,625.952,349.301,047
2022-04-182,547.002,570.002,504.462,546.002,277.773,129
2022-04-132,550.002,615.792,510.792,515.542,250.52922
2022-04-122,646.232,649.992,596.502,599.132,325.3019,657
2022-04-112,697.412,697.412,652.002,656.802,376.90706
2022-04-082,684.892,688.002,675.002,678.492,396.30700
← NewerPage 19 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.