JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5,026.55 | 5,026.55 | 4,914.00 | 4,929.99 | 4,736.41 | 182 |
| 2024-11-15 | 4,997.60 | 4,997.60 | 4,970.00 | 4,994.85 | 4,798.72 | 42 |
| 2024-11-14 | 4,990.52 | 4,990.52 | 4,955.00 | 4,955.00 | 4,760.43 | 331 |
| 2024-11-13 | 5,000.00 | 5,000.00 | 4,975.00 | 4,975.00 | 4,779.65 | 1,190 |
| 2024-11-12 | 4,920.00 | 4,944.40 | 4,920.00 | 4,925.00 | 4,731.61 | 500 |
| 2024-11-11 | 4,955.00 | 4,955.00 | 4,910.90 | 4,935.41 | 4,741.61 | 1,336 |
| 2024-11-08 | 4,798.00 | 4,808.00 | 4,781.30 | 4,808.00 | 4,619.21 | 120 |
| 2024-11-07 | 4,737.43 | 4,752.00 | 4,682.00 | 4,700.00 | 4,515.45 | 3,188 |
| 2024-11-06 | 4,900.00 | 4,967.00 | 4,900.00 | 4,956.45 | 4,761.83 | 3,460 |
| 2024-11-05 | 4,463.00 | 4,463.00 | 4,447.00 | 4,447.00 | 4,272.38 | 290 |
| 2024-11-04 | 4,422.00 | 4,450.00 | 4,422.00 | 4,429.38 | 4,255.45 | 6,875 |
| 2024-11-01 | 4,504.50 | 4,553.20 | 4,504.50 | 4,553.20 | 4,374.41 | 3,738 |
| 2024-10-31 | 4,494.98 | 4,494.98 | 4,453.50 | 4,453.50 | 4,278.63 | 366 |
| 2024-10-30 | 4,512.77 | 4,553.69 | 4,512.77 | 4,517.57 | 4,340.18 | 129 |
| 2024-10-29 | 4,485.00 | 4,485.00 | 4,474.00 | 4,480.00 | 4,304.08 | 73 |
| 2024-10-28 | 4,495.30 | 4,500.00 | 4,483.00 | 4,500.00 | 4,323.30 | 967 |
| 2024-10-25 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,270.46 | 0 |
| 2024-10-24 | 4,410.00 | 4,445.00 | 4,410.00 | 4,445.00 | 4,270.46 | 1,141 |
| 2024-10-23 | 4,480.00 | 4,480.00 | 4,447.00 | 4,447.00 | 4,272.38 | 48 |
| 2024-10-22 | 4,416.94 | 4,466.00 | 4,416.94 | 4,464.00 | 4,288.71 | 1,923 |
| 2024-10-21 | 4,500.00 | 4,500.00 | 4,476.10 | 4,478.00 | 4,302.16 | 891 |
| 2024-10-18 | 4,480.66 | 4,480.66 | 4,480.66 | 4,480.66 | 4,304.72 | 0 |
| 2024-10-17 | 4,456.13 | 4,490.00 | 4,456.13 | 4,480.66 | 4,304.72 | 198 |
| 2024-10-16 | 4,400.00 | 4,449.96 | 4,400.00 | 4,449.96 | 4,275.22 | 309 |
| 2024-10-15 | 4,310.00 | 4,400.00 | 4,310.00 | 4,386.00 | 4,213.78 | 189 |
| 2024-10-14 | 4,278.50 | 4,281.40 | 4,278.50 | 4,281.40 | 4,113.28 | 42 |
| 2024-10-11 | 4,210.00 | 4,350.00 | 4,210.00 | 4,315.75 | 4,146.28 | 7,155 |
| 2024-10-10 | 4,157.00 | 4,157.00 | 4,125.00 | 4,145.00 | 3,982.24 | 237 |
| 2024-10-09 | 4,108.00 | 4,165.11 | 4,108.00 | 4,165.11 | 4,001.56 | 2,566 |
| 2024-10-08 | 4,063.00 | 4,063.00 | 4,063.00 | 4,063.00 | 3,903.46 | 10 |
| 2024-10-07 | 4,076.38 | 4,125.00 | 4,062.00 | 4,069.90 | 3,910.09 | 769 |
| 2024-10-04 | 4,048.02 | 4,067.65 | 4,048.02 | 4,067.65 | 3,907.93 | 15,456 |
| 2024-10-03 | 4,000.00 | 4,000.00 | 3,961.00 | 3,961.00 | 3,782.48 | 1,306 |
| 2024-10-02 | 4,048.00 | 4,048.00 | 4,039.49 | 4,039.49 | 3,857.43 | 216 |
| 2024-09-30 | 4,132.01 | 4,199.90 | 4,128.90 | 4,128.90 | 3,942.81 | 3,549 |
| 2024-09-27 | 4,122.87 | 4,148.75 | 4,122.87 | 4,142.01 | 3,955.33 | 254 |
| 2024-09-26 | 4,110.00 | 4,133.20 | 4,090.71 | 4,133.20 | 3,946.92 | 702 |
| 2024-09-25 | 4,087.50 | 4,126.74 | 4,087.50 | 4,126.74 | 3,940.75 | 526 |
| 2024-09-24 | 4,090.00 | 4,090.00 | 4,089.99 | 4,089.99 | 3,905.66 | 17 |
| 2024-09-23 | 4,080.00 | 4,109.00 | 4,080.00 | 4,104.42 | 3,919.44 | 516 |
| 2024-09-20 | 4,058.00 | 4,090.02 | 4,058.00 | 4,075.45 | 3,891.77 | 5,092 |
| 2024-09-19 | 4,051.43 | 4,078.00 | 4,051.43 | 4,060.00 | 3,877.02 | 33 |
| 2024-09-18 | 4,046.00 | 4,046.00 | 4,046.00 | 4,046.00 | 3,863.65 | 57 |
| 2024-09-17 | 4,026.40 | 4,031.30 | 4,010.15 | 4,010.15 | 3,829.42 | 196 |
| 2024-09-13 | 3,976.00 | 3,976.00 | 3,942.00 | 3,942.00 | 3,764.34 | 358 |
| 2024-09-12 | 4,117.50 | 4,117.50 | 4,001.01 | 4,008.33 | 3,827.68 | 1,548 |
| 2024-09-11 | 4,035.00 | 4,089.00 | 4,029.00 | 4,089.00 | 3,904.71 | 1,595 |
| 2024-09-10 | 4,126.41 | 4,145.91 | 4,032.00 | 4,129.30 | 3,943.20 | 865 |
| 2024-09-09 | 4,283.71 | 4,332.00 | 4,283.71 | 4,332.00 | 4,136.76 | 35 |
| 2024-09-06 | 4,296.00 | 4,296.00 | 4,263.73 | 4,263.73 | 4,071.57 | 121 |
| 2024-09-05 | 4,301.53 | 4,359.10 | 4,301.53 | 4,359.10 | 4,162.64 | 362 |
| 2024-09-04 | 4,357.98 | 4,357.98 | 4,330.00 | 4,347.33 | 4,151.40 | 809 |
| 2024-09-03 | 4,420.00 | 4,420.00 | 4,374.00 | 4,374.00 | 4,176.87 | 59 |
| 2024-09-02 | 4,419.56 | 4,419.56 | 4,419.56 | 4,419.56 | 4,220.37 | 0 |
| 2024-08-30 | 4,350.00 | 4,419.56 | 4,350.00 | 4,419.56 | 4,220.37 | 961 |
| 2024-08-29 | 4,399.99 | 4,418.00 | 4,389.50 | 4,418.00 | 4,218.88 | 3,519 |
| 2024-08-28 | 4,340.50 | 4,399.99 | 4,319.55 | 4,399.99 | 4,201.69 | 379 |
| 2024-08-27 | 4,286.11 | 4,399.99 | 4,286.11 | 4,340.50 | 4,144.88 | 368 |
| 2024-08-26 | 4,222.00 | 4,253.00 | 4,220.00 | 4,220.00 | 4,029.81 | 482 |
| 2024-08-23 | 4,164.00 | 4,165.00 | 4,127.00 | 4,163.00 | 3,975.38 | 740 |
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.