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
2022-04-072,715.802,715.802,600.002,648.002,369.021,166
2022-04-062,633.222,660.462,630.002,650.902,371.6248,690
2022-04-052,674.902,675.002,650.002,670.002,388.714,444
2022-04-042,636.702,695.882,636.702,695.872,394.0714,602
2022-04-012,730.002,730.002,661.832,685.702,385.044,766
2022-03-312,800.032,800.032,726.702,726.702,421.451,550
2022-03-302,836.892,836.892,780.012,785.652,473.802,387
2022-03-292,813.002,840.002,807.002,815.002,499.862,815
2022-03-282,846.362,846.362,783.372,830.002,513.18902
2022-03-252,830.002,830.002,818.002,826.252,509.851,771
2022-03-242,836.002,840.002,815.012,830.002,513.182,238
2022-03-232,891.002,891.002,816.702,835.002,517.62607
2022-03-222,901.202,901.202,880.012,891.932,568.18227
2022-03-182,837.002,869.992,837.002,859.002,538.942,751
2022-03-172,870.292,888.402,856.002,888.402,565.041,704
2022-03-162,808.502,863.332,808.502,848.602,529.701,944
2022-03-152,688.002,777.602,688.002,751.002,443.03492
2022-03-142,744.462,770.502,735.582,735.582,429.3357
2022-03-112,786.812,786.812,696.702,719.522,415.076,109
2022-03-102,760.002,805.882,748.782,760.012,451.037,549
2022-03-092,800.002,836.962,795.532,800.002,486.5412,599
2022-03-082,762.002,795.002,739.622,745.002,437.703,108
2022-03-072,795.002,795.002,750.002,762.002,452.803,827
2022-03-042,816.702,816.702,779.402,793.072,480.391,250
2022-03-032,901.202,901.202,850.002,850.002,530.942,523
2022-03-022,870.292,880.002,844.262,874.002,552.2615,865
2022-03-012,876.702,876.702,756.712,796.232,483.1919,096
2022-02-283,000.003,000.002,900.002,900.002,575.355,031
2022-02-252,993.903,065.002,985.103,040.002,699.67339
2022-02-242,996.702,996.702,906.702,968.542,636.211,247
2022-02-233,061.563,061.563,026.703,026.702,687.86910
2022-02-223,099.003,099.003,064.003,086.162,740.671,730
2022-02-213,098.003,098.003,098.003,098.002,751.180
2022-02-183,102.273,102.273,064.013,098.002,751.18345
2022-02-173,275.003,275.003,056.713,056.712,714.51227
2022-02-163,156.003,156.003,126.003,126.002,776.0569
2022-02-153,173.293,173.293,150.003,150.002,797.36287
2022-02-143,096.923,112.413,096.923,104.002,756.5184
2022-02-113,211.413,224.753,125.363,125.362,775.482,724
2022-02-103,221.403,249.993,195.003,195.002,837.325,207
2022-02-093,220.003,221.403,185.013,221.402,860.772,504
2022-02-083,223.503,263.173,196.003,205.002,846.206,759
2022-02-043,100.003,160.003,095.223,160.002,806.24205
2022-02-033,072.003,110.003,055.763,055.762,713.672,118
2022-02-023,062.523,082.373,060.003,082.372,737.3010,850
2022-02-013,057.003,119.043,057.003,119.042,769.8613,931
2022-01-313,030.023,057.253,030.023,057.252,714.99594
2022-01-282,970.003,030.002,968.203,030.002,690.7915,789
2022-01-273,067.243,067.242,998.203,007.102,670.46697
2022-01-263,059.103,139.993,040.013,040.012,699.682,434
2022-01-252,999.993,028.202,933.703,017.412,679.616,948
2022-01-242,950.002,980.002,859.882,970.522,637.977,821
2022-01-213,010.003,059.992,953.122,989.092,654.462,878
2022-01-203,050.003,080.003,050.003,060.002,717.434,777
2022-01-193,090.003,090.003,044.003,052.132,710.455,359
2022-01-183,146.003,151.793,076.003,080.452,735.5913,000
2022-01-173,207.033,207.033,207.033,207.032,848.0035
2022-01-143,246.553,299.993,189.003,190.892,833.6717,242
2022-01-133,432.503,454.993,425.003,434.773,050.254,235
2022-01-123,456.693,459.983,407.003,421.253,038.24964
← NewerPage 20 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.