JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,099.63 | 6,099.63 | 6,097.45 | 6,098.00 | 6,067.91 | 2,377 |
| 2026-07-22 | 6,047.00 | 6,060.00 | 6,042.00 | 6,060.00 | 6,030.10 | 206 |
| 2026-07-21 | 5,925.84 | 6,025.00 | 5,925.84 | 6,015.00 | 5,985.32 | 5,977 |
| 2026-07-20 | 5,895.00 | 5,903.30 | 5,887.95 | 5,896.37 | 5,867.28 | 375 |
| 2026-07-17 | 6,022.79 | 6,118.39 | 5,970.00 | 6,118.39 | 6,088.20 | 1,280 |
| 2026-07-16 | 6,035.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,920.64 | 84 |
| 2026-07-15 | 6,050.00 | 6,137.51 | 6,007.57 | 6,040.37 | 6,010.57 | 21,345 |
| 2026-07-14 | 5,968.00 | 5,990.00 | 5,911.10 | 5,920.00 | 5,890.79 | 785 |
| 2026-07-13 | 5,835.00 | 5,880.00 | 5,835.00 | 5,870.00 | 5,841.04 | 510 |
| 2026-07-10 | 5,880.00 | 5,885.00 | 5,869.49 | 5,876.00 | 5,847.01 | 10,895 |
| 2026-07-09 | 5,900.00 | 5,900.00 | 5,860.00 | 5,860.00 | 5,831.09 | 1,420 |
| 2026-07-08 | 5,860.00 | 5,870.00 | 5,855.00 | 5,855.00 | 5,826.11 | 45 |
| 2026-07-07 | 5,930.00 | 5,942.37 | 5,900.00 | 5,940.00 | 5,910.69 | 2,273 |
| 2026-07-06 | 5,850.00 | 5,890.00 | 5,850.00 | 5,874.00 | 5,845.02 | 1,685 |
| 2026-07-03 | 5,844.00 | 5,844.00 | 5,844.00 | 5,844.00 | 5,789.11 | 7 |
| 2026-07-02 | 5,865.00 | 5,865.00 | 5,820.00 | 5,844.00 | 5,789.11 | 205 |
| 2026-07-01 | 5,850.00 | 5,858.00 | 5,850.00 | 5,850.00 | 5,795.06 | 531 |
| 2026-06-30 | 5,736.00 | 5,744.00 | 5,722.00 | 5,722.00 | 5,668.26 | 897 |
| 2026-06-29 | 5,816.00 | 5,835.00 | 5,674.91 | 5,759.37 | 5,705.28 | 531 |
| 2026-06-26 | 5,804.00 | 5,804.00 | 5,780.00 | 5,786.00 | 5,731.66 | 376 |
| 2026-06-25 | 5,973.00 | 6,000.00 | 5,893.27 | 5,893.27 | 5,837.92 | 298 |
| 2026-06-24 | 5,870.03 | 5,889.99 | 5,830.00 | 5,884.64 | 5,829.37 | 429 |
| 2026-06-23 | 5,750.00 | 5,872.00 | 5,750.00 | 5,870.00 | 5,814.87 | 1,990 |
| 2026-06-22 | 5,724.00 | 5,779.00 | 5,724.00 | 5,778.00 | 5,723.73 | 258 |
| 2026-06-19 | 5,684.03 | 5,684.03 | 5,684.03 | 5,684.03 | 5,630.64 | 0 |
| 2026-06-18 | 5,799.86 | 5,840.00 | 5,650.00 | 5,684.03 | 5,630.64 | 150 |
| 2026-06-17 | 5,790.00 | 5,796.00 | 5,770.00 | 5,787.46 | 5,733.10 | 2,864 |
| 2026-06-16 | 5,625.00 | 5,700.00 | 5,625.00 | 5,688.99 | 5,635.56 | 713 |
| 2026-06-15 | 5,540.00 | 5,540.00 | 5,508.00 | 5,520.00 | 5,468.16 | 207 |
| 2026-06-12 | 5,500.00 | 5,510.00 | 5,480.00 | 5,510.00 | 5,458.25 | 523 |
| 2026-06-11 | 5,350.61 | 5,435.00 | 5,350.61 | 5,435.00 | 5,383.95 | 40 |
| 2026-06-10 | 5,423.47 | 5,424.89 | 5,390.00 | 5,390.00 | 5,339.38 | 594 |
| 2026-06-09 | 5,398.00 | 5,455.00 | 5,398.00 | 5,441.00 | 5,389.90 | 40 |
| 2026-06-08 | 5,445.00 | 5,500.00 | 5,430.00 | 5,430.99 | 5,379.98 | 599 |
| 2026-06-05 | 5,415.00 | 5,465.00 | 5,381.45 | 5,445.00 | 5,393.86 | 691 |
| 2026-06-04 | 5,250.01 | 5,386.60 | 5,250.01 | 5,381.44 | 5,330.90 | 88 |
| 2026-06-03 | 5,195.00 | 5,230.00 | 5,155.00 | 5,230.00 | 5,180.88 | 7,794 |
| 2026-06-02 | 5,200.00 | 5,218.00 | 5,179.75 | 5,218.00 | 5,168.99 | 24 |
| 2026-06-01 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,111.54 | 344 |
| 2026-05-29 | 5,145.99 | 5,195.00 | 5,145.99 | 5,187.41 | 5,138.69 | 3,903 |
| 2026-05-28 | 5,150.00 | 5,150.00 | 5,116.80 | 5,126.43 | 5,078.28 | 247 |
| 2026-05-27 | 5,250.00 | 5,250.00 | 5,150.00 | 5,191.00 | 5,142.25 | 492 |
| 2026-05-26 | 5,291.00 | 5,346.47 | 5,291.00 | 5,305.69 | 5,255.86 | 71,639 |
| 2026-05-25 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 5,265.08 | 0 |
| 2026-05-22 | 5,300.00 | 5,315.00 | 5,300.00 | 5,315.00 | 5,265.08 | 257 |
| 2026-05-21 | 5,225.00 | 5,232.50 | 5,225.00 | 5,232.50 | 5,183.36 | 2,903 |
| 2026-05-20 | 5,245.00 | 5,245.00 | 5,220.00 | 5,225.00 | 5,175.93 | 144 |
| 2026-05-19 | 5,183.99 | 5,200.00 | 5,141.76 | 5,141.76 | 5,093.47 | 375 |
| 2026-05-18 | 5,185.00 | 5,185.00 | 5,184.00 | 5,184.00 | 5,135.31 | 1,643 |
| 2026-05-15 | 5,176.99 | 5,180.00 | 5,166.00 | 5,173.50 | 5,124.91 | 134 |
| 2026-05-14 | 5,225.00 | 5,225.00 | 5,155.00 | 5,177.00 | 5,128.38 | 1,564 |
| 2026-05-13 | 5,200.50 | 5,200.50 | 5,173.00 | 5,173.00 | 5,124.41 | 293 |
| 2026-05-12 | 5,100.00 | 5,270.01 | 5,100.00 | 5,270.00 | 5,220.50 | 159 |
| 2026-05-11 | 5,200.00 | 5,200.00 | 5,141.05 | 5,173.00 | 5,124.41 | 235 |
| 2026-05-08 | 5,188.00 | 5,200.00 | 5,180.39 | 5,200.00 | 5,151.16 | 484 |
| 2026-05-07 | 5,437.49 | 5,437.49 | 5,298.00 | 5,298.00 | 5,248.24 | 1,271 |
| 2026-05-06 | 5,431.68 | 5,450.00 | 5,431.00 | 5,443.99 | 5,392.86 | 651 |
| 2026-05-05 | 5,386.15 | 5,393.00 | 5,370.00 | 5,371.41 | 5,320.96 | 314 |
| 2026-05-04 | 5,493.59 | 5,493.59 | 5,386.15 | 5,386.15 | 5,335.56 | 120 |
| 2026-04-30 | 5,494.00 | 5,494.00 | 5,478.00 | 5,478.00 | 5,426.55 | 586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 29.6611 MXN |
| 2026-07-06 | 26.1843 MXN |
| 2026-04-06 | 26.6910 MXN |
| 2026-01-06 | 26.9580 MXN |
| 2025-10-06 | 27.5685 MXN |
| 2025-07-03 | 26.1457 MXN |
| 2025-04-04 | 28.7112 MXN |
| 2025-01-06 | 25.3950 MXN |
| 2024-10-04 | 23.9231 MXN |
| 2024-07-05 | 20.8823 MXN |
| 2024-04-04 | 19.0072 MXN |
| 2024-01-04 | 17.8931 MXN |
| 2023-10-05 | 19.1221 MXN |
| 2023-07-05 | 17.0110 MXN |
| 2023-04-05 | 18.3620 MXN |
| 2023-01-05 | 19.3795 MXN |
| 2022-10-05 | 20.1375 MXN |
| 2022-07-05 | 20.5800 MXN |
| 2022-04-05 | 19.8770 MXN |
| 2022-01-05 | 20.4128 MXN |
| 2021-10-05 | 20.6035 MXN |
| 2021-07-02 | 17.8862 MXN |
| 2021-04-05 | 18.2466 MXN |
| 2021-01-05 | 17.9258 MXN |
| 2020-10-05 | 19.1916 MXN |
| 2020-07-02 | 20.2928 MXN |
| 2020-04-03 | 22.1166 MXN |
| 2020-01-03 | 16.9776 MXN |
| 2019-10-03 | 17.7694 MXN |
| 2019-07-03 | 15.2442 MXN |
| 2019-04-04 | 15.3325 MXN |
| 2019-01-03 | 15.7086 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.