JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5,215.00 | 5,221.00 | 5,194.68 | 5,211.87 | 5,064.63 | 82 |
| 2025-05-15 | 5,228.00 | 5,234.45 | 5,216.00 | 5,216.00 | 5,068.64 | 127 |
| 2025-05-14 | 5,130.00 | 5,155.00 | 5,130.00 | 5,151.56 | 5,006.02 | 102 |
| 2025-05-13 | 5,090.01 | 5,098.00 | 5,090.01 | 5,098.00 | 4,953.98 | 42 |
| 2025-05-12 | 5,108.00 | 5,135.31 | 5,086.70 | 5,097.00 | 4,953.01 | 331 |
| 2025-05-09 | 4,942.00 | 4,942.00 | 4,937.50 | 4,937.50 | 4,798.01 | 86 |
| 2025-05-08 | 4,990.00 | 5,001.00 | 4,970.56 | 4,970.56 | 4,830.14 | 2,276 |
| 2025-05-07 | 4,915.00 | 4,915.00 | 4,897.17 | 4,897.17 | 4,758.82 | 46 |
| 2025-05-06 | 4,971.50 | 4,994.00 | 4,925.00 | 4,925.00 | 4,785.86 | 190 |
| 2025-05-05 | 4,969.00 | 4,969.00 | 4,969.00 | 4,969.00 | 4,828.62 | 10 |
| 2025-05-02 | 4,920.00 | 4,966.00 | 4,920.00 | 4,966.00 | 4,825.71 | 1,676 |
| 2025-04-30 | 4,737.56 | 4,755.91 | 4,737.56 | 4,755.91 | 4,621.55 | 1,644 |
| 2025-04-29 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,596.37 | 0 |
| 2025-04-28 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,596.37 | 341 |
| 2025-04-25 | 4,791.50 | 4,791.50 | 4,791.50 | 4,791.50 | 4,656.14 | 0 |
| 2025-04-24 | 4,753.75 | 4,792.69 | 4,753.75 | 4,791.50 | 4,656.14 | 484 |
| 2025-04-23 | 4,819.00 | 4,819.00 | 4,735.00 | 4,735.00 | 4,601.23 | 217 |
| 2025-04-22 | 4,600.00 | 4,610.00 | 4,600.00 | 4,610.00 | 4,479.76 | 24 |
| 2025-04-21 | 4,497.59 | 4,497.59 | 4,497.59 | 4,497.59 | 4,370.53 | 65 |
| 2025-04-16 | 4,622.00 | 4,645.11 | 4,582.18 | 4,582.18 | 4,452.73 | 157 |
| 2025-04-15 | 4,750.63 | 4,750.63 | 4,719.00 | 4,719.00 | 4,585.68 | 659 |
| 2025-04-14 | 4,723.31 | 4,723.31 | 4,723.31 | 4,723.31 | 4,589.87 | 19 |
| 2025-04-11 | 4,750.00 | 4,825.00 | 4,741.85 | 4,817.40 | 4,681.30 | 1,226 |
| 2025-04-10 | 4,700.00 | 4,700.00 | 4,553.55 | 4,640.00 | 4,508.92 | 236 |
| 2025-04-09 | 4,463.89 | 4,763.00 | 4,463.89 | 4,750.00 | 4,615.81 | 838 |
| 2025-04-08 | 4,540.00 | 4,662.00 | 4,477.00 | 4,477.00 | 4,350.52 | 3,441 |
| 2025-04-07 | 4,240.00 | 4,450.00 | 4,240.00 | 4,434.52 | 4,309.24 | 207 |
| 2025-04-04 | 4,360.00 | 4,390.00 | 4,300.00 | 4,324.30 | 4,202.13 | 1,224 |
| 2025-04-03 | 4,710.00 | 4,710.00 | 4,530.00 | 4,565.24 | 4,408.37 | 2,599 |
| 2025-04-02 | 5,043.00 | 5,043.00 | 5,015.00 | 5,015.00 | 4,842.67 | 71 |
| 2025-04-01 | 4,960.00 | 4,960.00 | 4,945.00 | 4,948.25 | 4,778.22 | 146 |
| 2025-03-31 | 4,934.22 | 5,007.05 | 4,934.22 | 5,007.05 | 4,835.00 | 126 |
| 2025-03-28 | 5,011.81 | 5,011.81 | 4,940.00 | 4,941.11 | 4,771.32 | 354 |
| 2025-03-27 | 5,081.43 | 5,081.43 | 5,081.43 | 5,081.43 | 4,906.82 | 213 |
| 2025-03-26 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,895.78 | 33 |
| 2025-03-25 | 4,983.87 | 5,018.00 | 4,983.87 | 5,018.00 | 4,845.57 | 24 |
| 2025-03-24 | 4,972.00 | 4,984.64 | 4,957.00 | 4,983.87 | 4,812.61 | 13,896 |
| 2025-03-21 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 4,640.85 | 0 |
| 2025-03-20 | 4,870.65 | 4,870.65 | 4,806.00 | 4,806.00 | 4,640.85 | 312 |
| 2025-03-19 | 4,809.00 | 4,846.00 | 4,802.11 | 4,802.11 | 4,637.10 | 1,552 |
| 2025-03-18 | 4,690.00 | 4,690.00 | 4,670.00 | 4,681.00 | 4,520.15 | 60 |
| 2025-03-14 | 4,591.62 | 4,639.64 | 4,591.62 | 4,639.64 | 4,480.21 | 296 |
| 2025-03-13 | 4,526.00 | 4,533.00 | 4,511.39 | 4,526.19 | 4,370.66 | 283 |
| 2025-03-12 | 4,640.00 | 4,673.00 | 4,607.00 | 4,631.00 | 4,471.87 | 673 |
| 2025-03-11 | 4,650.00 | 4,665.00 | 4,623.44 | 4,665.00 | 4,504.70 | 3,309 |
| 2025-03-10 | 4,750.00 | 4,750.00 | 4,670.00 | 4,691.67 | 4,530.45 | 3,211 |
| 2025-03-07 | 4,961.00 | 4,961.00 | 4,868.01 | 4,930.00 | 4,760.59 | 150 |
| 2025-03-06 | 5,000.00 | 5,028.55 | 4,983.00 | 4,998.00 | 4,826.26 | 1,040 |
| 2025-03-05 | 5,100.00 | 5,144.50 | 5,095.00 | 5,144.50 | 4,967.72 | 402 |
| 2025-03-04 | 5,199.00 | 5,243.00 | 5,161.00 | 5,235.00 | 5,055.11 | 523 |
| 2025-03-03 | 5,389.00 | 5,401.00 | 5,360.00 | 5,360.00 | 5,175.82 | 2,191 |
| 2025-02-28 | 5,350.00 | 5,353.00 | 5,350.00 | 5,353.00 | 5,169.06 | 46 |
| 2025-02-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,117.88 | 0 |
| 2025-02-26 | 5,297.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,117.88 | 452 |
| 2025-02-25 | 5,300.01 | 5,300.01 | 5,242.00 | 5,296.00 | 5,114.02 | 7,579 |
| 2025-02-24 | 5,328.00 | 5,367.00 | 5,328.00 | 5,350.00 | 5,166.16 | 111 |
| 2025-02-21 | 5,459.00 | 5,459.00 | 5,371.20 | 5,371.20 | 5,186.63 | 611 |
| 2025-02-20 | 5,614.48 | 5,614.48 | 5,428.00 | 5,440.07 | 5,253.14 | 2,071 |
| 2025-02-19 | 5,700.52 | 5,720.00 | 5,700.52 | 5,716.67 | 5,520.23 | 826 |
| 2025-02-18 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,455.85 | 29 |
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.