JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,203.98 | 5,277.00 | 5,203.98 | 5,270.00 | 5,194.04 | 351 |
| 2026-01-28 | 5,152.00 | 5,195.00 | 5,128.63 | 5,195.00 | 5,120.12 | 953 |
| 2026-01-27 | 5,160.00 | 5,173.00 | 5,149.76 | 5,173.00 | 5,098.44 | 207 |
| 2026-01-26 | 5,179.00 | 5,214.35 | 5,179.00 | 5,205.00 | 5,129.97 | 4,392 |
| 2026-01-23 | 5,236.15 | 5,236.15 | 5,172.00 | 5,176.35 | 5,101.74 | 5,310 |
| 2026-01-22 | 5,342.00 | 5,352.90 | 5,312.00 | 5,312.00 | 5,235.43 | 257 |
| 2026-01-21 | 5,326.99 | 5,326.99 | 5,285.00 | 5,295.00 | 5,218.68 | 1,891 |
| 2026-01-20 | 5,450.00 | 5,460.00 | 5,323.00 | 5,323.00 | 5,246.27 | 615 |
| 2026-01-19 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,450.29 | 0 |
| 2026-01-16 | 5,520.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,450.29 | 3,299 |
| 2026-01-15 | 5,490.79 | 5,490.79 | 5,466.00 | 5,471.29 | 5,392.43 | 1,797 |
| 2026-01-14 | 5,550.00 | 5,551.00 | 5,469.44 | 5,469.44 | 5,390.60 | 151 |
| 2026-01-13 | 5,642.00 | 5,647.00 | 5,550.00 | 5,550.00 | 5,470.00 | 728 |
| 2026-01-12 | 5,810.00 | 5,815.00 | 5,778.00 | 5,799.00 | 5,715.41 | 366 |
| 2026-01-09 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 5,864.24 | 74 |
| 2026-01-08 | 5,932.00 | 5,959.99 | 5,930.00 | 5,940.00 | 5,854.38 | 564 |
| 2026-01-07 | 5,860.00 | 5,890.00 | 5,860.00 | 5,869.50 | 5,784.90 | 3,981 |
| 2026-01-06 | 5,967.00 | 6,019.00 | 5,967.00 | 6,019.00 | 5,932.24 | 822 |
| 2026-01-05 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 5,896.80 | 39 |
| 2026-01-02 | 5,800.00 | 5,818.56 | 5,772.90 | 5,818.56 | 5,708.97 | 159 |
| 2025-12-31 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,690.76 | 9 |
| 2025-12-30 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,695.66 | 239 |
| 2025-12-29 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 5,720.19 | 101 |
| 2025-12-26 | 5,895.80 | 5,895.80 | 5,850.00 | 5,850.00 | 5,739.82 | 115 |
| 2025-12-24 | 5,870.00 | 5,902.30 | 5,870.00 | 5,895.80 | 5,784.75 | 970 |
| 2025-12-23 | 5,850.00 | 5,855.01 | 5,838.53 | 5,838.53 | 5,728.56 | 1,108 |
| 2025-12-22 | 5,740.40 | 5,812.00 | 5,740.40 | 5,805.00 | 5,695.66 | 370 |
| 2025-12-19 | 5,717.06 | 5,726.00 | 5,711.00 | 5,720.00 | 5,612.26 | 1,916 |
| 2025-12-18 | 5,650.00 | 5,650.00 | 5,640.00 | 5,641.43 | 5,535.17 | 110 |
| 2025-12-17 | 5,682.24 | 5,683.00 | 5,680.00 | 5,680.00 | 5,573.02 | 781 |
| 2025-12-16 | 5,679.00 | 5,679.00 | 5,651.00 | 5,676.00 | 5,569.09 | 1,008 |
| 2025-12-15 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,661.32 | 12 |
| 2025-12-11 | 5,689.00 | 5,739.98 | 5,689.00 | 5,739.98 | 5,631.87 | 391 |
| 2025-12-10 | 5,457.50 | 5,600.00 | 5,457.50 | 5,600.00 | 5,494.52 | 1,530 |
| 2025-12-09 | 5,773.99 | 5,774.00 | 5,469.00 | 5,470.53 | 5,367.49 | 3,525 |
| 2025-12-08 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,636.79 | 61 |
| 2025-12-05 | 5,757.23 | 5,757.23 | 5,740.00 | 5,744.23 | 5,636.04 | 359 |
| 2025-12-04 | 5,771.00 | 5,775.85 | 5,734.00 | 5,742.00 | 5,633.85 | 133 |
| 2025-12-03 | 5,643.79 | 5,710.00 | 5,635.00 | 5,710.00 | 5,602.45 | 456 |
| 2025-12-02 | 5,652.59 | 5,665.00 | 5,630.00 | 5,630.00 | 5,523.96 | 52 |
| 2025-12-01 | 5,700.00 | 5,700.00 | 5,660.00 | 5,681.00 | 5,574.00 | 215 |
| 2025-11-28 | 5,643.85 | 5,643.85 | 5,643.85 | 5,643.85 | 5,537.55 | 0 |
| 2025-11-27 | 5,643.85 | 5,643.85 | 5,643.85 | 5,643.85 | 5,537.55 | 0 |
| 2025-11-26 | 5,635.00 | 5,643.85 | 5,635.00 | 5,643.85 | 5,537.55 | 187 |
| 2025-11-25 | 5,536.00 | 5,536.00 | 5,528.00 | 5,528.00 | 5,423.88 | 84 |
| 2025-11-24 | 5,484.76 | 5,544.00 | 5,484.76 | 5,510.00 | 5,406.22 | 136 |
| 2025-11-21 | 5,499.99 | 5,510.01 | 5,497.00 | 5,510.00 | 5,406.22 | 161 |
| 2025-11-20 | 5,685.00 | 5,685.00 | 5,508.00 | 5,508.00 | 5,404.26 | 354 |
| 2025-11-19 | 5,551.78 | 5,560.01 | 5,533.55 | 5,533.55 | 5,429.33 | 57 |
| 2025-11-18 | 5,500.00 | 5,528.00 | 5,428.00 | 5,502.90 | 5,399.25 | 539 |
| 2025-11-14 | 5,601.00 | 5,629.00 | 5,601.00 | 5,609.00 | 5,503.35 | 78 |
| 2025-11-13 | 5,815.00 | 5,815.00 | 5,581.11 | 5,672.88 | 5,566.03 | 8,186 |
| 2025-11-12 | 5,874.00 | 5,885.00 | 5,854.60 | 5,854.60 | 5,744.33 | 2,831 |
| 2025-11-11 | 5,805.00 | 5,809.93 | 5,784.83 | 5,784.83 | 5,675.87 | 68 |
| 2025-11-10 | 5,849.00 | 5,870.00 | 5,832.00 | 5,832.00 | 5,722.15 | 7,580 |
| 2025-11-07 | 5,800.00 | 5,800.00 | 5,718.00 | 5,735.13 | 5,627.11 | 408 |
| 2025-11-06 | 5,833.00 | 5,838.00 | 5,803.00 | 5,825.00 | 5,715.29 | 765 |
| 2025-11-05 | 5,709.00 | 5,806.00 | 5,709.00 | 5,795.41 | 5,686.25 | 586 |
| 2025-11-04 | 5,695.99 | 5,783.00 | 5,695.99 | 5,778.46 | 5,669.62 | 265 |
| 2025-11-03 | 5,675.00 | 5,726.99 | 5,675.00 | 5,726.99 | 5,619.12 | 66 |
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.