JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,426.88 | 8 |
| 2025-02-14 | 5,633.00 | 5,645.00 | 5,620.00 | 5,620.00 | 5,426.88 | 345 |
| 2025-02-13 | 5,625.00 | 5,637.50 | 5,625.00 | 5,637.50 | 5,443.78 | 224 |
| 2025-02-12 | 5,661.37 | 5,661.37 | 5,642.00 | 5,658.00 | 5,463.58 | 3,726 |
| 2025-02-11 | 5,629.91 | 5,661.37 | 5,629.91 | 5,661.37 | 5,466.83 | 100 |
| 2025-02-10 | 5,624.00 | 5,624.00 | 5,585.00 | 5,585.00 | 5,393.09 | 349 |
| 2025-02-07 | 5,685.00 | 5,696.00 | 5,680.00 | 5,680.00 | 5,484.82 | 139 |
| 2025-02-06 | 5,596.80 | 5,646.56 | 5,596.80 | 5,646.56 | 5,452.53 | 1,484 |
| 2025-02-05 | 5,552.74 | 5,552.74 | 5,549.70 | 5,549.70 | 5,359.00 | 38 |
| 2025-02-04 | 5,471.50 | 5,500.00 | 5,471.50 | 5,500.00 | 5,311.01 | 65 |
| 2025-01-31 | 5,565.00 | 5,565.00 | 5,550.00 | 5,550.00 | 5,359.29 | 609 |
| 2025-01-30 | 5,480.00 | 5,500.00 | 5,480.00 | 5,489.00 | 5,300.39 | 207 |
| 2025-01-29 | 5,543.10 | 5,550.50 | 5,465.00 | 5,465.00 | 5,277.21 | 1,924 |
| 2025-01-28 | 5,480.00 | 5,480.00 | 5,473.00 | 5,473.00 | 5,284.93 | 168 |
| 2025-01-27 | 5,425.00 | 5,484.09 | 5,425.00 | 5,480.00 | 5,291.69 | 10,368 |
| 2025-01-24 | 5,360.00 | 5,360.00 | 5,353.00 | 5,354.00 | 5,170.02 | 2,054 |
| 2025-01-23 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 5,201.89 | 0 |
| 2025-01-22 | 5,395.00 | 5,395.00 | 5,387.00 | 5,387.00 | 5,201.89 | 178 |
| 2025-01-21 | 5,422.00 | 5,438.50 | 5,384.00 | 5,427.24 | 5,240.75 | 979 |
| 2025-01-20 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,214.44 | 13 |
| 2025-01-17 | 5,315.40 | 5,400.00 | 5,315.40 | 5,400.00 | 5,214.44 | 577 |
| 2025-01-16 | 5,140.00 | 5,288.00 | 5,140.00 | 5,261.00 | 5,080.22 | 158 |
| 2025-01-15 | 5,087.00 | 5,170.00 | 5,087.00 | 5,170.00 | 4,992.35 | 201 |
| 2025-01-14 | 5,030.00 | 5,049.80 | 5,010.00 | 5,049.80 | 4,876.28 | 2,174 |
| 2025-01-13 | 5,030.00 | 5,054.70 | 5,030.00 | 5,054.44 | 4,880.76 | 3,583 |
| 2025-01-10 | 4,970.00 | 4,975.20 | 4,967.00 | 4,975.20 | 4,804.24 | 583 |
| 2025-01-09 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,741.28 | 0 |
| 2025-01-08 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,741.28 | 60 |
| 2025-01-07 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,828.19 | 0 |
| 2025-01-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,828.19 | 0 |
| 2025-01-03 | 4,986.00 | 5,000.00 | 4,986.00 | 5,000.00 | 4,803.67 | 31 |
| 2025-01-02 | 5,025.00 | 5,025.00 | 4,982.66 | 4,982.66 | 4,787.01 | 20 |
| 2024-12-31 | 4,992.00 | 4,992.00 | 4,967.16 | 4,967.16 | 4,772.12 | 19 |
| 2024-12-30 | 4,911.76 | 4,932.00 | 4,911.76 | 4,932.00 | 4,738.34 | 35 |
| 2024-12-27 | 4,870.00 | 4,882.00 | 4,867.96 | 4,882.00 | 4,690.30 | 26 |
| 2024-12-26 | 4,864.50 | 4,904.00 | 4,864.50 | 4,894.39 | 4,702.20 | 624 |
| 2024-12-24 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,649.95 | 22 |
| 2024-12-23 | 4,775.89 | 4,775.89 | 4,775.89 | 4,775.89 | 4,588.36 | 11 |
| 2024-12-20 | 4,797.00 | 4,797.00 | 4,785.00 | 4,785.00 | 4,597.11 | 28 |
| 2024-12-19 | 4,773.78 | 4,773.78 | 4,773.78 | 4,773.78 | 4,586.33 | 11 |
| 2024-12-18 | 4,814.25 | 4,814.25 | 4,698.21 | 4,698.21 | 4,513.73 | 163 |
| 2024-12-17 | 4,802.00 | 4,807.00 | 4,797.00 | 4,807.00 | 4,618.24 | 1,070 |
| 2024-12-16 | 4,815.00 | 4,830.00 | 4,815.00 | 4,830.00 | 4,640.34 | 55 |
| 2024-12-13 | 4,888.00 | 4,888.00 | 4,824.50 | 4,824.50 | 4,635.06 | 21 |
| 2024-12-11 | 4,902.72 | 4,922.76 | 4,897.00 | 4,897.00 | 4,704.71 | 1,702 |
| 2024-12-10 | 4,919.50 | 4,940.00 | 4,915.00 | 4,915.00 | 4,722.00 | 19,481 |
| 2024-12-09 | 5,009.92 | 5,009.92 | 4,940.18 | 4,940.18 | 4,746.20 | 349 |
| 2024-12-06 | 4,959.89 | 4,985.00 | 4,959.89 | 4,985.00 | 4,789.25 | 1,415 |
| 2024-12-05 | 4,968.00 | 4,970.00 | 4,869.53 | 4,970.00 | 4,774.84 | 2,758 |
| 2024-12-04 | 4,984.73 | 4,984.73 | 4,919.00 | 4,942.81 | 4,748.72 | 5,090 |
| 2024-12-03 | 5,023.00 | 5,023.00 | 5,000.00 | 5,000.00 | 4,803.67 | 996 |
| 2024-12-02 | 5,110.00 | 5,135.19 | 5,012.83 | 5,012.83 | 4,815.99 | 2,143 |
| 2024-11-29 | 5,086.00 | 5,120.54 | 5,086.00 | 5,120.54 | 4,919.47 | 1,332 |
| 2024-11-28 | 5,123.00 | 5,123.00 | 5,123.00 | 5,123.00 | 4,921.84 | 0 |
| 2024-11-27 | 5,190.00 | 5,190.00 | 5,123.00 | 5,123.00 | 4,921.84 | 1,061 |
| 2024-11-26 | 5,140.00 | 5,187.00 | 5,140.00 | 5,180.00 | 4,976.60 | 214 |
| 2024-11-25 | 5,089.00 | 5,089.00 | 5,089.00 | 5,089.00 | 4,889.17 | 0 |
| 2024-11-22 | 5,048.58 | 5,095.00 | 5,048.58 | 5,089.00 | 4,889.17 | 142 |
| 2024-11-21 | 4,916.49 | 5,010.00 | 4,916.49 | 5,010.00 | 4,813.27 | 2,610 |
| 2024-11-20 | 4,875.00 | 4,883.23 | 4,866.00 | 4,883.23 | 4,691.48 | 6,404 |
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.