JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5,410.00 | 5,410.00 | 5,401.00 | 5,401.00 | 5,350.27 | 216 |
| 2026-04-28 | 5,442.99 | 5,443.00 | 5,385.01 | 5,420.00 | 5,369.09 | 592 |
| 2026-04-27 | 5,420.00 | 5,428.00 | 5,420.00 | 5,428.00 | 5,377.02 | 173 |
| 2026-04-24 | 5,391.50 | 5,410.00 | 5,357.00 | 5,357.00 | 5,306.69 | 259 |
| 2026-04-23 | 5,402.01 | 5,460.00 | 5,402.01 | 5,460.00 | 5,408.72 | 137 |
| 2026-04-22 | 5,491.28 | 5,491.28 | 5,491.28 | 5,491.28 | 5,439.70 | 0 |
| 2026-04-21 | 5,497.28 | 5,497.28 | 5,491.28 | 5,491.28 | 5,439.70 | 2,172 |
| 2026-04-20 | 5,466.00 | 5,478.19 | 5,455.00 | 5,478.19 | 5,426.74 | 243 |
| 2026-04-17 | 5,386.00 | 5,425.00 | 5,372.50 | 5,388.00 | 5,337.40 | 116 |
| 2026-04-16 | 5,327.80 | 5,333.03 | 5,300.00 | 5,333.03 | 5,282.94 | 4,850 |
| 2026-04-15 | 5,290.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,220.50 | 52 |
| 2026-04-14 | 5,395.00 | 5,405.00 | 5,350.00 | 5,380.00 | 5,329.47 | 558 |
| 2026-04-13 | 5,368.00 | 5,390.00 | 5,368.00 | 5,386.00 | 5,335.41 | 2,937 |
| 2026-04-10 | 5,358.59 | 5,380.00 | 5,358.59 | 5,380.00 | 5,329.47 | 356 |
| 2026-04-09 | 5,365.53 | 5,395.85 | 5,365.53 | 5,395.85 | 5,345.17 | 3,089 |
| 2026-04-08 | 5,345.96 | 5,360.00 | 5,345.96 | 5,360.00 | 5,309.66 | 137 |
| 2026-04-07 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.01 | 5,200.70 | 55 |
| 2026-04-06 | 5,273.54 | 5,280.00 | 5,264.00 | 5,264.00 | 5,214.56 | 38 |
| 2026-04-01 | 5,270.00 | 5,302.00 | 5,260.00 | 5,265.00 | 5,189.11 | 709 |
| 2026-03-31 | 5,235.00 | 5,290.00 | 5,235.00 | 5,270.00 | 5,194.04 | 214 |
| 2026-03-30 | 5,170.00 | 5,173.89 | 5,170.00 | 5,170.00 | 5,095.48 | 566 |
| 2026-03-27 | 5,147.60 | 5,200.00 | 5,142.00 | 5,200.00 | 5,125.05 | 1,139 |
| 2026-03-26 | 5,188.00 | 5,219.99 | 5,188.00 | 5,219.99 | 5,144.75 | 473 |
| 2026-03-25 | 5,234.00 | 5,250.00 | 5,232.99 | 5,250.00 | 5,174.33 | 192 |
| 2026-03-24 | 5,219.00 | 5,252.00 | 5,205.20 | 5,205.20 | 5,130.17 | 95 |
| 2026-03-23 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,095.48 | 81 |
| 2026-03-20 | 5,145.00 | 5,190.23 | 5,140.00 | 5,140.00 | 5,065.91 | 424 |
| 2026-03-19 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 5,049.16 | 0 |
| 2026-03-18 | 5,087.00 | 5,123.00 | 5,087.00 | 5,123.00 | 5,049.16 | 1,546 |
| 2026-03-17 | 5,068.00 | 5,068.42 | 5,068.00 | 5,068.42 | 4,995.36 | 25 |
| 2026-03-13 | 5,100.00 | 5,105.00 | 5,070.20 | 5,070.20 | 4,997.12 | 71 |
| 2026-03-12 | 5,026.00 | 5,040.00 | 4,916.00 | 5,025.04 | 4,952.61 | 5,691 |
| 2026-03-11 | 5,035.01 | 5,070.00 | 5,035.01 | 5,070.00 | 4,996.92 | 49 |
| 2026-03-10 | 5,092.80 | 5,111.00 | 5,084.00 | 5,084.00 | 5,010.72 | 486 |
| 2026-03-09 | 5,055.00 | 5,136.00 | 5,025.00 | 5,136.00 | 5,061.97 | 438 |
| 2026-03-06 | 5,100.00 | 5,132.00 | 5,100.00 | 5,132.00 | 5,058.03 | 149 |
| 2026-03-05 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,125.05 | 130 |
| 2026-03-04 | 5,200.00 | 5,253.00 | 5,200.00 | 5,253.00 | 5,177.28 | 85 |
| 2026-03-03 | 5,170.00 | 5,328.00 | 5,170.00 | 5,297.97 | 5,221.60 | 502 |
| 2026-03-02 | 5,190.00 | 5,190.00 | 5,161.90 | 5,161.90 | 5,087.50 | 141 |
| 2026-02-27 | 5,150.00 | 5,150.00 | 5,089.00 | 5,137.18 | 5,063.13 | 1,070 |
| 2026-02-26 | 5,299.99 | 5,300.00 | 5,279.00 | 5,279.22 | 5,203.13 | 209 |
| 2026-02-25 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,134.90 | 154 |
| 2026-02-24 | 5,053.00 | 5,124.01 | 5,053.00 | 5,120.00 | 5,046.20 | 1,604 |
| 2026-02-23 | 5,185.00 | 5,185.00 | 5,105.00 | 5,150.08 | 5,075.85 | 548 |
| 2026-02-20 | 5,290.00 | 5,325.00 | 5,290.00 | 5,323.00 | 5,246.27 | 586 |
| 2026-02-19 | 5,308.00 | 5,308.00 | 5,296.31 | 5,296.31 | 5,219.97 | 982 |
| 2026-02-18 | 5,322.75 | 5,348.00 | 5,322.75 | 5,336.00 | 5,259.09 | 1,051 |
| 2026-02-17 | 5,195.00 | 5,275.00 | 5,195.00 | 5,255.00 | 5,179.25 | 1,803 |
| 2026-02-16 | 5,206.76 | 5,206.76 | 5,206.76 | 5,206.76 | 5,131.71 | 0 |
| 2026-02-13 | 5,204.21 | 5,220.00 | 5,200.00 | 5,206.76 | 5,131.71 | 313 |
| 2026-02-12 | 5,346.00 | 5,346.00 | 5,220.00 | 5,224.00 | 5,148.70 | 516 |
| 2026-02-11 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,272.88 | 1,040 |
| 2026-02-10 | 5,608.23 | 5,608.23 | 5,480.00 | 5,480.00 | 5,401.01 | 159 |
| 2026-02-09 | 5,554.00 | 5,567.00 | 5,551.82 | 5,551.82 | 5,471.80 | 1,475 |
| 2026-02-06 | 5,573.03 | 5,580.00 | 5,540.00 | 5,540.00 | 5,460.15 | 281 |
| 2026-02-05 | 5,380.00 | 5,398.00 | 5,370.00 | 5,398.00 | 5,320.19 | 398 |
| 2026-02-04 | 5,491.00 | 5,525.00 | 5,489.00 | 5,500.00 | 5,420.72 | 231 |
| 2026-02-03 | 5,383.00 | 5,398.00 | 5,344.91 | 5,385.00 | 5,307.38 | 412 |
| 2026-01-30 | 5,330.00 | 5,330.00 | 5,277.40 | 5,277.40 | 5,201.33 | 40 |
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.