JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | 5,236.56 | 0 |
| 2025-08-07 | 5,400.00 | 5,400.00 | 5,363.00 | 5,363.00 | 5,236.56 | 599 |
| 2025-08-06 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,292.22 | 535 |
| 2025-08-05 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,336.16 | 6 |
| 2025-08-04 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 5,433.80 | 191 |
| 2025-08-01 | 5,485.00 | 5,497.55 | 5,360.00 | 5,465.00 | 5,336.16 | 719 |
| 2025-07-31 | 5,583.00 | 5,594.80 | 5,580.00 | 5,580.00 | 5,448.44 | 277 |
| 2025-07-30 | 5,623.00 | 5,635.00 | 5,615.45 | 5,615.45 | 5,483.06 | 4,139 |
| 2025-07-29 | 5,596.00 | 5,652.00 | 5,570.00 | 5,570.00 | 5,438.68 | 168 |
| 2025-07-28 | 5,575.00 | 5,590.00 | 5,565.71 | 5,590.00 | 5,458.21 | 376 |
| 2025-07-25 | 5,524.80 | 5,534.38 | 5,520.00 | 5,530.02 | 5,399.64 | 37 |
| 2025-07-24 | 5,551.00 | 5,551.00 | 5,494.00 | 5,495.09 | 5,365.54 | 1,346 |
| 2025-07-23 | 5,439.65 | 5,490.00 | 5,439.65 | 5,490.00 | 5,360.57 | 200 |
| 2025-07-22 | 5,432.00 | 5,469.99 | 5,432.00 | 5,435.00 | 5,306.86 | 162 |
| 2025-07-21 | 5,425.34 | 5,475.00 | 5,425.34 | 5,474.99 | 5,345.91 | 107 |
| 2025-07-18 | 5,420.00 | 5,464.99 | 5,420.00 | 5,464.99 | 5,336.15 | 117 |
| 2025-07-17 | 5,400.00 | 5,444.00 | 5,390.00 | 5,444.00 | 5,315.65 | 404 |
| 2025-07-16 | 5,410.45 | 5,410.45 | 5,327.00 | 5,327.00 | 5,201.41 | 215 |
| 2025-07-15 | 5,407.00 | 5,410.97 | 5,399.00 | 5,407.00 | 5,279.52 | 983 |
| 2025-07-14 | 5,382.50 | 5,439.21 | 5,382.50 | 5,407.93 | 5,280.43 | 8,013 |
| 2025-07-11 | 5,346.01 | 5,346.01 | 5,346.00 | 5,346.01 | 5,219.97 | 27 |
| 2025-07-10 | 5,346.50 | 5,368.50 | 5,329.31 | 5,368.50 | 5,241.93 | 1,210 |
| 2025-07-09 | 5,265.63 | 5,279.68 | 5,264.99 | 5,265.00 | 5,140.87 | 709 |
| 2025-07-08 | 5,350.00 | 5,350.00 | 5,255.00 | 5,255.00 | 5,131.11 | 954 |
| 2025-07-07 | 5,463.00 | 5,463.00 | 5,428.00 | 5,438.00 | 5,309.79 | 106 |
| 2025-07-04 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,381.07 | 0 |
| 2025-07-03 | 5,522.00 | 5,522.00 | 5,497.91 | 5,511.00 | 5,381.07 | 1,771 |
| 2025-07-02 | 5,482.00 | 5,482.00 | 5,461.18 | 5,461.18 | 5,306.90 | 45 |
| 2025-07-01 | 5,449.99 | 5,449.99 | 5,400.00 | 5,447.00 | 5,293.12 | 181 |
| 2025-06-30 | 5,422.00 | 5,505.00 | 5,422.00 | 5,448.00 | 5,294.09 | 365 |
| 2025-06-27 | 5,411.00 | 5,436.30 | 5,411.00 | 5,436.30 | 5,282.72 | 300 |
| 2025-06-26 | 5,451.25 | 5,458.00 | 5,451.25 | 5,458.00 | 5,303.81 | 18 |
| 2025-06-25 | 5,351.51 | 5,367.28 | 5,347.41 | 5,367.28 | 5,215.65 | 7,056 |
| 2025-06-24 | 5,337.00 | 5,337.00 | 5,337.00 | 5,337.00 | 5,186.22 | 5,562 |
| 2025-06-23 | 5,260.00 | 5,325.00 | 5,253.00 | 5,316.82 | 5,166.61 | 4,705 |
| 2025-06-20 | 5,270.00 | 5,285.00 | 5,236.14 | 5,236.14 | 5,088.21 | 5,542 |
| 2025-06-19 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,062.81 | 0 |
| 2025-06-18 | 5,264.98 | 5,270.00 | 5,199.00 | 5,210.00 | 5,062.81 | 1,296 |
| 2025-06-17 | 5,135.00 | 5,135.00 | 5,094.71 | 5,094.71 | 4,950.78 | 46 |
| 2025-06-16 | 5,041.29 | 5,130.00 | 5,041.29 | 5,110.00 | 4,965.64 | 198 |
| 2025-06-13 | 5,013.30 | 5,041.29 | 5,000.00 | 5,000.00 | 4,858.75 | 129 |
| 2025-06-12 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | 4,923.85 | 57 |
| 2025-06-11 | 5,053.20 | 5,053.20 | 5,053.20 | 5,053.20 | 4,910.44 | 260 |
| 2025-06-10 | 5,094.50 | 5,094.50 | 5,094.50 | 5,094.50 | 4,950.58 | 0 |
| 2025-06-09 | 5,077.77 | 5,094.50 | 5,077.77 | 5,094.50 | 4,950.58 | 46 |
| 2025-06-06 | 5,100.77 | 5,100.77 | 5,079.79 | 5,079.79 | 4,936.28 | 335 |
| 2025-06-05 | 5,011.70 | 5,044.01 | 5,011.70 | 5,038.99 | 4,896.63 | 92 |
| 2025-06-04 | 5,096.00 | 5,100.00 | 5,080.00 | 5,085.00 | 4,941.34 | 61 |
| 2025-06-03 | 5,090.50 | 5,090.50 | 5,090.50 | 5,090.50 | 4,946.69 | 0 |
| 2025-06-02 | 5,082.00 | 5,090.50 | 5,077.00 | 5,090.50 | 4,946.69 | 147 |
| 2025-05-30 | 5,083.50 | 5,083.50 | 5,083.50 | 5,083.50 | 4,939.89 | 0 |
| 2025-05-29 | 5,094.67 | 5,095.81 | 5,083.50 | 5,083.50 | 4,939.89 | 29,972 |
| 2025-05-28 | 5,123.29 | 5,123.29 | 5,123.29 | 5,123.29 | 4,978.55 | 40 |
| 2025-05-27 | 5,100.00 | 5,100.00 | 5,096.80 | 5,100.00 | 4,955.92 | 41 |
| 2025-05-26 | 5,025.50 | 5,025.50 | 5,025.50 | 5,025.50 | 4,883.52 | 0 |
| 2025-05-23 | 4,969.00 | 5,034.01 | 4,962.00 | 5,025.50 | 4,883.52 | 4,366 |
| 2025-05-22 | 5,050.00 | 5,055.00 | 5,030.01 | 5,055.00 | 4,912.19 | 27 |
| 2025-05-21 | 5,111.00 | 5,111.00 | 5,111.00 | 5,111.00 | 4,966.61 | 154 |
| 2025-05-20 | 5,122.38 | 5,131.71 | 5,122.00 | 5,122.00 | 4,977.30 | 1,529 |
| 2025-05-19 | 5,133.00 | 5,133.00 | 5,133.00 | 5,133.00 | 4,987.99 | 1,917 |
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.