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
2022-01-113,426.003,426.003,384.343,406.503,025.142,436
2022-01-103,440.003,440.003,385.013,405.003,023.813,186
2022-01-073,375.433,409.003,359.803,409.003,027.36366
2022-01-063,365.013,379.993,365.003,375.432,997.5523,759
2022-01-053,419.993,421.803,380.003,380.003,001.614,634
2022-01-043,393.003,460.003,393.003,452.473,047.842,014
2022-01-033,297.003,323.003,285.023,300.012,913.25658
2021-12-313,220.003,228.943,220.003,228.942,850.5125
2021-12-303,260.003,262.003,256.003,256.002,874.4035
2021-12-293,266.193,266.343,250.003,262.012,879.701,738
2021-12-283,274.083,296.993,253.003,296.992,910.58230
2021-12-273,245.003,280.103,245.003,267.652,884.682,342
2021-12-243,249.943,249.943,249.943,249.942,869.050
2021-12-233,276.003,276.003,248.003,249.942,869.05745
2021-12-223,259.953,259.953,241.003,246.002,865.571,155
2021-12-213,215.003,286.443,215.003,250.002,869.101,839
2021-12-203,270.003,270.003,157.393,181.002,808.191,358
2021-12-173,259.093,281.323,232.003,265.262,882.5731,429
2021-12-163,350.003,385.003,333.003,342.772,951.009,797
2021-12-153,351.153,380.003,350.003,350.002,957.38321
2021-12-143,335.633,395.393,335.633,391.052,993.6218,808
2021-12-133,343.693,343.693,278.913,335.632,944.6911,683
2021-12-103,350.003,350.003,330.003,335.852,944.89381
2021-12-093,380.963,380.963,349.173,369.462,974.56792
2021-12-083,393.303,393.303,350.033,384.902,988.192,313
2021-12-073,440.003,441.803,413.003,413.003,013.005,916
2021-12-063,428.003,428.013,415.003,420.003,019.18408
2021-12-033,417.533,425.003,366.833,366.832,972.244,183
2021-12-023,441.003,460.003,428.993,428.993,027.111,077
2021-12-013,408.803,481.993,405.003,405.003,005.931,055
2021-11-303,396.003,430.003,387.853,410.283,010.5920,189
2021-11-293,550.003,550.003,485.003,497.973,088.012,373
2021-11-263,490.003,533.313,480.003,533.313,119.21338
2021-11-253,550.003,550.003,550.003,550.003,133.949
2021-11-243,575.013,632.033,565.003,580.003,160.421,999
2021-11-233,465.003,578.043,465.003,564.003,146.304,202
2021-11-223,483.993,483.993,407.413,464.153,058.15187
2021-11-193,309.003,376.003,309.003,355.002,961.792,139
2021-11-183,389.003,390.003,357.253,357.252,963.78411
2021-11-173,383.003,400.003,383.003,399.843,001.384,935
2021-11-163,442.243,458.253,420.623,420.843,019.9214,468
2021-11-123,450.003,450.003,418.003,418.003,017.411,797
2021-11-113,450.003,474.433,449.003,474.433,067.231,799
2021-11-103,443.003,459.983,415.533,458.003,052.723,966
2021-11-093,403.983,410.003,360.023,407.313,007.972,133
2021-11-083,441.973,465.003,425.013,425.013,023.60987
2021-11-053,468.073,475.003,410.493,412.013,012.122,358
2021-11-043,491.003,491.003,425.013,440.493,037.261,998
2021-11-033,579.993,579.993,490.013,490.013,080.982,595
2021-11-013,550.003,560.003,495.333,522.003,109.222,555
2021-10-293,500.003,515.003,493.003,493.003,083.621,117
2021-10-283,400.003,470.003,400.003,465.833,059.63453
2021-10-273,412.003,412.003,401.003,401.003,002.4062
2021-10-263,428.953,484.993,428.953,480.003,072.14160
2021-10-253,486.093,486.093,431.833,452.003,047.42259
2021-10-223,452.003,470.003,450.953,470.003,063.32980
2021-10-213,443.503,443.503,431.523,440.003,036.83538
2021-10-203,408.003,443.503,408.003,443.503,039.92988
2021-10-193,381.843,407.003,372.813,407.003,007.701,352
2021-10-183,425.003,425.003,398.003,401.003,002.401,896
← NewerPage 21 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.