JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 5,363.00
-57.00 (-1.05%)
At close: Aug 7, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,363.00 | 5,363.00 | 5,363.00 | 5,363.00 | - | - | - |
| Aug 7, 2025 | 5,400.00 | 5,400.00 | 5,363.00 | 5,363.00 | - | -1.05% | 599 |
| Aug 6, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | - | -0.82% | 535 |
| Aug 5, 2025 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | - | -1.80% | 6 |
| Aug 4, 2025 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | - | 1.83% | 191 |
| Aug 1, 2025 | 5,485.00 | 5,497.55 | 5,360.00 | 5,465.00 | - | -2.06% | 719 |
| Jul 31, 2025 | 5,583.00 | 5,594.80 | 5,580.00 | 5,580.00 | - | -0.63% | 277 |
| Jul 30, 2025 | 5,623.00 | 5,635.00 | 5,615.45 | 5,615.45 | - | 0.82% | 4,139 |
| Jul 29, 2025 | 5,596.00 | 5,652.00 | 5,570.00 | 5,570.00 | - | -0.36% | 168 |
| Jul 28, 2025 | 5,575.00 | 5,590.00 | 5,565.71 | 5,590.00 | - | 1.08% | 376 |
| Jul 25, 2025 | 5,524.80 | 5,534.38 | 5,520.00 | 5,530.02 | - | 0.64% | 37 |
| Jul 24, 2025 | 5,551.00 | 5,551.00 | 5,494.00 | 5,495.09 | - | 0.09% | 1,346 |
| Jul 23, 2025 | 5,439.65 | 5,490.00 | 5,439.65 | 5,490.00 | - | 1.01% | 200 |
| Jul 22, 2025 | 5,432.00 | 5,469.99 | 5,432.00 | 5,435.00 | - | -0.73% | 162 |
| Jul 21, 2025 | 5,425.34 | 5,475.00 | 5,425.34 | 5,474.99 | - | 0.18% | 107 |
| Jul 18, 2025 | 5,420.00 | 5,464.99 | 5,420.00 | 5,464.99 | - | 0.39% | 117 |
| Jul 17, 2025 | 5,400.00 | 5,444.00 | 5,390.00 | 5,444.00 | - | 2.20% | 404 |
| Jul 16, 2025 | 5,410.45 | 5,410.45 | 5,327.00 | 5,327.00 | - | -1.48% | 215 |
| Jul 15, 2025 | 5,407.00 | 5,410.97 | 5,399.00 | 5,407.00 | - | -0.02% | 983 |
| Jul 14, 2025 | 5,382.50 | 5,439.21 | 5,382.50 | 5,407.93 | - | 1.16% | 8,013 |
| Jul 11, 2025 | 5,346.01 | 5,346.01 | 5,346.00 | 5,346.01 | - | -0.42% | 27 |
| Jul 10, 2025 | 5,346.50 | 5,368.50 | 5,329.31 | 5,368.50 | - | 1.97% | 1,210 |
| Jul 9, 2025 | 5,265.63 | 5,279.68 | 5,264.99 | 5,265.00 | - | 0.19% | 709 |
| Jul 8, 2025 | 5,350.00 | 5,350.00 | 5,255.00 | 5,255.00 | - | -3.37% | 954 |
| Jul 7, 2025 | 5,463.00 | 5,463.00 | 5,428.00 | 5,438.00 | - | -1.32% | 106 |
| Jul 4, 2025 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | - | - | - |
| Jul 3, 2025 | 5,522.00 | 5,522.00 | 5,497.91 | 5,511.00 | - | 0.91% | 1,771 |
| Jul 2, 2025 | 5,482.00 | 5,482.00 | 5,461.18 | 5,461.18 | - | 0.26% | 45 |
| Jul 1, 2025 | 5,449.99 | 5,449.99 | 5,400.00 | 5,447.00 | - | -0.02% | 181 |
| Jun 30, 2025 | 5,422.00 | 5,505.00 | 5,422.00 | 5,448.00 | - | 0.22% | 365 |
| Jun 27, 2025 | 5,411.00 | 5,436.30 | 5,411.00 | 5,436.30 | - | -0.40% | 300 |
| Jun 26, 2025 | 5,451.25 | 5,458.00 | 5,451.25 | 5,458.00 | - | 1.69% | 18 |
| Jun 25, 2025 | 5,351.51 | 5,367.28 | 5,347.41 | 5,367.28 | - | 0.57% | 7,056 |
| Jun 24, 2025 | 5,337.00 | 5,337.00 | 5,337.00 | 5,337.00 | - | 0.38% | 5,562 |
| Jun 23, 2025 | 5,260.00 | 5,325.00 | 5,253.00 | 5,316.82 | - | 1.54% | 4,705 |
| Jun 20, 2025 | 5,270.00 | 5,285.00 | 5,236.14 | 5,236.14 | - | 0.50% | 5,542 |
| Jun 19, 2025 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - | - | - |
| Jun 18, 2025 | 5,264.98 | 5,270.00 | 5,199.00 | 5,210.00 | - | 2.26% | 1,296 |
| Jun 17, 2025 | 5,135.00 | 5,135.00 | 5,094.71 | 5,094.71 | - | -0.30% | 46 |
| Jun 16, 2025 | 5,041.29 | 5,130.00 | 5,041.29 | 5,110.00 | - | 2.20% | 198 |
| Jun 13, 2025 | 5,013.30 | 5,041.29 | 5,000.00 | 5,000.00 | - | -1.32% | 129 |
| Jun 12, 2025 | 5,067.00 | 5,067.00 | 5,067.00 | 5,067.00 | - | 0.27% | 57 |
| Jun 11, 2025 | 5,053.20 | 5,053.20 | 5,053.20 | 5,053.20 | - | -0.81% | 260 |
| Jun 10, 2025 | 5,094.50 | 5,094.50 | 5,094.50 | 5,094.50 | - | - | - |
| Jun 9, 2025 | 5,077.77 | 5,094.50 | 5,077.77 | 5,094.50 | - | 0.29% | 46 |
| Jun 6, 2025 | 5,100.77 | 5,100.77 | 5,079.79 | 5,079.79 | - | 0.81% | 335 |
| Jun 5, 2025 | 5,011.70 | 5,044.01 | 5,011.70 | 5,038.99 | - | -0.90% | 92 |
| Jun 4, 2025 | 5,096.00 | 5,100.00 | 5,080.00 | 5,085.00 | - | -0.11% | 61 |
| Jun 3, 2025 | 5,090.50 | 5,090.50 | 5,090.50 | 5,090.50 | - | - | - |
| Jun 2, 2025 | 5,082.00 | 5,090.50 | 5,077.00 | 5,090.50 | - | 0.14% | 147 |