JPMorgan Chase & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,305.00 | 6,339.59 | 6,266.00 | 6,266.00 | 6,266.00 | 503 |
| 2026-10-15 | 6,170.00 | 6,170.00 | 6,162.00 | 6,164.50 | 6,164.50 | 1,059 |
| 2026-10-14 | 6,200.00 | 6,200.00 | 6,165.00 | 6,189.77 | 6,189.77 | 2,125 |
| 2026-10-13 | 6,242.00 | 6,242.00 | 6,128.00 | 6,128.04 | 6,128.04 | 1,897 |
| 2026-10-12 | 6,107.00 | 6,132.27 | 6,092.98 | 6,107.00 | 6,107.00 | 4,023 |
| 2026-10-09 | 6,116.00 | 6,160.00 | 6,107.01 | 6,139.00 | 6,139.00 | 270 |
| 2026-10-08 | 5,868.01 | 6,040.00 | 5,868.01 | 6,030.00 | 6,030.00 | 16,061 |
| 2026-10-07 | 5,900.00 | 5,928.00 | 5,893.00 | 5,928.00 | 5,928.00 | 3,154 |
| 2026-10-06 | 5,958.00 | 5,970.23 | 5,950.00 | 5,970.23 | 5,970.23 | 342 |
| 2026-10-05 | 6,000.00 | 6,069.41 | 6,000.00 | 6,011.90 | 5,982.24 | 3,082 |
| 2026-10-02 | 6,031.90 | 6,040.00 | 6,031.90 | 6,040.00 | 6,010.20 | 52 |
| 2026-10-01 | 5,989.01 | 6,114.00 | 5,989.01 | 6,089.72 | 6,059.68 | 3,247 |
| 2026-09-30 | 6,005.41 | 6,146.79 | 5,989.00 | 5,989.00 | 5,959.45 | 1,408 |
| 2026-09-29 | 6,036.00 | 6,100.00 | 6,036.00 | 6,063.50 | 6,033.58 | 2,127 |
| 2026-09-28 | 6,045.00 | 6,080.00 | 6,029.00 | 6,080.00 | 6,050.00 | 208 |
| 2026-09-25 | 6,036.18 | 6,067.20 | 6,036.18 | 6,066.15 | 6,036.22 | 3,483 |
| 2026-09-24 | 5,939.00 | 5,990.00 | 5,939.00 | 5,990.00 | 5,960.45 | 556 |
| 2026-09-23 | 5,911.00 | 5,950.00 | 5,903.30 | 5,924.00 | 5,894.77 | 643 |
| 2026-09-22 | 6,013.99 | 6,013.99 | 5,880.46 | 6,000.00 | 5,970.40 | 1,809 |
| 2026-09-21 | 5,999.90 | 6,100.00 | 5,999.90 | 6,100.00 | 6,069.90 | 136 |
| 2026-09-18 | 5,970.27 | 6,139.99 | 5,970.27 | 6,139.99 | 6,109.70 | 2,210 |
| 2026-09-17 | 6,035.00 | 6,035.00 | 5,997.03 | 5,997.03 | 5,967.44 | 648 |
| 2026-09-15 | 5,900.00 | 6,043.20 | 5,900.00 | 6,043.20 | 6,013.38 | 297 |
| 2026-09-14 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,000.25 | 20 |
| 2026-09-11 | 6,052.00 | 6,052.00 | 6,051.00 | 6,051.00 | 6,021.15 | 99 |
| 2026-09-10 | 6,006.66 | 6,006.66 | 5,980.00 | 5,998.50 | 5,968.91 | 6,855 |
| 2026-09-09 | 5,993.91 | 6,006.00 | 5,993.91 | 6,006.00 | 5,976.37 | 16,958 |
| 2026-09-08 | 6,120.00 | 6,120.00 | 5,979.28 | 5,990.63 | 5,961.07 | 23,918 |
| 2026-09-07 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,089.81 | 0 |
| 2026-09-04 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,089.81 | 0 |
| 2026-09-03 | 6,133.00 | 6,133.00 | 6,120.00 | 6,120.00 | 6,089.81 | 184 |
| 2026-09-02 | 6,059.00 | 6,128.00 | 6,025.00 | 6,030.00 | 6,000.25 | 4,926 |
| 2026-09-01 | 6,035.99 | 6,044.50 | 6,035.99 | 6,044.50 | 6,014.68 | 611 |
| 2026-08-31 | 6,059.00 | 6,059.00 | 6,059.00 | 6,059.00 | 6,029.11 | 40 |
| 2026-08-28 | 6,020.00 | 6,076.00 | 6,020.00 | 6,060.00 | 6,030.10 | 336 |
| 2026-08-27 | 6,025.00 | 6,025.00 | 6,013.45 | 6,013.45 | 5,983.78 | 22 |
| 2026-08-26 | 6,066.00 | 6,080.00 | 6,052.00 | 6,052.00 | 6,022.14 | 256 |
| 2026-08-25 | 6,002.00 | 6,053.00 | 6,000.01 | 6,045.07 | 6,015.25 | 631 |
| 2026-08-24 | 6,040.00 | 6,040.00 | 6,034.16 | 6,034.16 | 6,004.39 | 80 |
| 2026-08-21 | 5,947.12 | 5,957.00 | 5,800.00 | 5,952.78 | 5,923.41 | 4,271 |
| 2026-08-20 | 6,016.00 | 6,016.00 | 5,972.00 | 5,972.00 | 5,942.54 | 607 |
| 2026-08-19 | 6,067.47 | 6,195.00 | 6,000.00 | 6,195.00 | 6,164.44 | 100 |
| 2026-08-18 | 6,180.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,169.41 | 638 |
| 2026-08-17 | 6,192.00 | 6,200.01 | 6,180.00 | 6,200.01 | 6,169.42 | 160 |
| 2026-08-14 | 6,200.00 | 6,200.00 | 6,174.76 | 6,175.13 | 6,144.66 | 9,456 |
| 2026-08-13 | 6,205.00 | 6,205.00 | 6,205.00 | 6,205.00 | 6,174.39 | 201 |
| 2026-08-12 | 6,227.00 | 6,245.00 | 6,200.00 | 6,238.53 | 6,207.75 | 190 |
| 2026-08-11 | 6,160.00 | 6,202.17 | 6,160.00 | 6,193.77 | 6,163.21 | 118 |
| 2026-08-10 | 6,152.76 | 6,152.76 | 6,140.00 | 6,140.00 | 6,109.71 | 3,291 |
| 2026-08-07 | 6,138.00 | 6,138.00 | 6,117.86 | 6,135.00 | 6,104.73 | 570 |
| 2026-08-06 | 6,189.00 | 6,200.00 | 6,120.00 | 6,134.00 | 6,103.74 | 771 |
| 2026-08-05 | 6,198.01 | 6,198.01 | 6,198.00 | 6,198.00 | 6,167.42 | 79 |
| 2026-08-04 | 6,175.00 | 6,225.00 | 6,175.00 | 6,225.00 | 6,194.29 | 315 |
| 2026-08-03 | 6,105.00 | 6,128.99 | 6,080.00 | 6,083.81 | 6,053.79 | 344 |
| 2026-07-31 | 6,125.00 | 6,125.00 | 6,111.91 | 6,111.91 | 6,081.76 | 43 |
| 2026-07-30 | 6,038.00 | 6,101.30 | 6,038.00 | 6,092.00 | 6,061.94 | 255 |
| 2026-07-29 | 6,153.01 | 6,153.01 | 6,030.76 | 6,030.76 | 6,001.01 | 534 |
| 2026-07-28 | 6,267.00 | 6,267.00 | 6,202.56 | 6,217.39 | 6,186.72 | 190 |
| 2026-07-27 | 6,167.00 | 6,229.99 | 6,167.00 | 6,229.99 | 6,199.25 | 5,238 |
| 2026-07-24 | 6,115.00 | 6,165.00 | 6,115.00 | 6,150.00 | 6,119.66 | 1,081 |
Page 1 of 21 · 1,260 trading daysOlder →
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.