JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 5,710.47 | 5,775.00 | 5,710.47 | 5,775.00 | 5,666.23 | 2,525 |
| 2025-10-30 | 5,730.75 | 5,783.50 | 5,680.01 | 5,739.17 | 5,631.07 | 3,802 |
| 2025-10-29 | 5,625.50 | 5,641.40 | 5,612.98 | 5,641.40 | 5,535.14 | 4,597 |
| 2025-10-28 | 5,619.99 | 5,625.50 | 5,610.00 | 5,625.50 | 5,519.54 | 262 |
| 2025-10-27 | 5,550.00 | 5,590.00 | 5,550.00 | 5,588.79 | 5,483.53 | 261 |
| 2025-10-24 | 5,525.00 | 5,570.00 | 5,525.00 | 5,570.00 | 5,465.09 | 50 |
| 2025-10-23 | 5,430.00 | 5,437.00 | 5,410.63 | 5,410.63 | 5,308.72 | 346 |
| 2025-10-22 | 5,350.18 | 5,400.00 | 5,350.18 | 5,400.00 | 5,298.29 | 212 |
| 2025-10-21 | 5,586.00 | 5,586.00 | 5,495.00 | 5,495.00 | 5,391.50 | 542 |
| 2025-10-20 | 5,540.00 | 5,577.00 | 5,540.00 | 5,577.00 | 5,471.96 | 144 |
| 2025-10-17 | 5,485.00 | 5,485.00 | 5,442.00 | 5,475.00 | 5,371.88 | 1,082 |
| 2025-10-16 | 5,540.00 | 5,540.00 | 5,510.00 | 5,515.00 | 5,411.13 | 306 |
| 2025-10-15 | 5,712.32 | 5,715.00 | 5,650.00 | 5,650.00 | 5,543.58 | 4,367 |
| 2025-10-14 | 5,704.50 | 5,704.50 | 5,555.00 | 5,610.00 | 5,504.34 | 1,327 |
| 2025-10-13 | 5,681.00 | 5,710.00 | 5,663.20 | 5,704.50 | 5,597.06 | 2,947 |
| 2025-10-10 | 5,710.00 | 5,710.00 | 5,615.00 | 5,615.00 | 5,509.24 | 1,447 |
| 2025-10-09 | 5,595.00 | 5,628.00 | 5,594.00 | 5,628.00 | 5,522.00 | 374 |
| 2025-10-08 | 5,638.12 | 5,650.00 | 5,580.00 | 5,580.00 | 5,474.90 | 3,061 |
| 2025-10-07 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,543.58 | 14 |
| 2025-10-06 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,563.21 | 70 |
| 2025-10-03 | 5,700.00 | 5,705.00 | 5,695.00 | 5,705.00 | 5,570.50 | 244 |
| 2025-10-02 | 5,650.00 | 5,668.80 | 5,650.00 | 5,651.01 | 5,517.78 | 2,814 |
| 2025-10-01 | 5,735.00 | 5,735.00 | 5,715.00 | 5,720.00 | 5,585.14 | 46 |
| 2025-09-30 | 5,725.00 | 5,726.00 | 5,725.00 | 5,725.43 | 5,590.45 | 71 |
| 2025-09-29 | 5,764.87 | 5,783.00 | 5,764.87 | 5,775.00 | 5,638.85 | 154 |
| 2025-09-26 | 5,820.50 | 5,850.00 | 5,810.00 | 5,829.16 | 5,691.73 | 813 |
| 2025-09-25 | 5,815.00 | 5,815.00 | 5,780.00 | 5,791.10 | 5,654.57 | 1,003 |
| 2025-09-24 | 5,800.00 | 5,800.00 | 5,777.00 | 5,777.00 | 5,640.80 | 77 |
| 2025-09-23 | 5,790.00 | 5,790.00 | 5,715.00 | 5,715.00 | 5,580.26 | 351 |
| 2025-09-22 | 5,701.01 | 5,800.00 | 5,701.01 | 5,762.01 | 5,626.16 | 66 |
| 2025-09-19 | 5,700.00 | 5,799.99 | 5,700.00 | 5,789.01 | 5,652.53 | 111 |
| 2025-09-18 | 5,741.60 | 5,741.60 | 5,698.00 | 5,715.00 | 5,580.26 | 652 |
| 2025-09-17 | 5,725.00 | 5,725.00 | 5,690.00 | 5,690.00 | 5,555.85 | 305 |
| 2025-09-15 | 5,679.99 | 5,680.00 | 5,670.00 | 5,680.00 | 5,546.09 | 86 |
| 2025-09-12 | 5,664.00 | 5,679.98 | 5,664.00 | 5,679.98 | 5,546.07 | 12 |
| 2025-09-11 | 5,603.00 | 5,658.00 | 5,603.00 | 5,639.32 | 5,506.37 | 350 |
| 2025-09-10 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,452.35 | 390 |
| 2025-09-09 | 5,501.00 | 5,562.24 | 5,501.00 | 5,562.24 | 5,431.10 | 248 |
| 2025-09-08 | 5,458.03 | 5,458.03 | 5,458.03 | 5,458.03 | 5,329.35 | 31 |
| 2025-09-05 | 5,543.00 | 5,550.00 | 5,527.00 | 5,527.00 | 5,396.69 | 48 |
| 2025-09-04 | 5,666.00 | 5,689.00 | 5,666.00 | 5,689.00 | 5,554.87 | 119 |
| 2025-09-03 | 5,594.00 | 5,595.80 | 5,555.00 | 5,555.00 | 5,424.03 | 215 |
| 2025-09-02 | 5,566.76 | 5,605.40 | 5,565.00 | 5,605.40 | 5,473.25 | 76 |
| 2025-09-01 | 5,632.62 | 5,632.62 | 5,632.62 | 5,632.62 | 5,499.82 | 0 |
| 2025-08-29 | 5,604.92 | 5,632.62 | 5,604.92 | 5,632.62 | 5,499.82 | 74 |
| 2025-08-28 | 5,578.00 | 5,612.99 | 5,578.00 | 5,604.92 | 5,472.78 | 261 |
| 2025-08-27 | 5,620.00 | 5,620.00 | 5,600.65 | 5,600.65 | 5,468.61 | 174 |
| 2025-08-26 | 5,490.31 | 5,550.00 | 5,490.31 | 5,550.00 | 5,419.15 | 2,691 |
| 2025-08-25 | 5,525.10 | 5,525.10 | 5,500.00 | 5,500.00 | 5,370.33 | 318 |
| 2025-08-22 | 5,500.00 | 5,505.10 | 5,500.00 | 5,505.10 | 5,375.31 | 2,281 |
| 2025-08-21 | 5,400.00 | 5,483.05 | 5,400.00 | 5,468.50 | 5,339.57 | 2,485 |
| 2025-08-20 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 5,331.27 | 1,796 |
| 2025-08-19 | 5,474.00 | 5,492.00 | 5,470.00 | 5,470.00 | 5,341.04 | 81 |
| 2025-08-18 | 5,470.00 | 5,470.00 | 5,465.00 | 5,466.00 | 5,337.13 | 133 |
| 2025-08-15 | 5,550.00 | 5,550.00 | 5,452.00 | 5,452.00 | 5,323.46 | 35 |
| 2025-08-14 | 5,497.00 | 5,503.76 | 5,497.00 | 5,503.76 | 5,374.00 | 328 |
| 2025-08-13 | 5,477.25 | 5,477.25 | 5,359.33 | 5,359.33 | 5,232.98 | 51,129 |
| 2025-08-12 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,321.51 | 235 |
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.