JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 5,161.90
+24.72 (0.48%)
At close: Mar 2, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,190.00 | 5,190.00 | 5,161.90 | 5,161.90 | 5,161.90 | 0.48% | 146 |
| Feb 27, 2026 | 5,150.00 | 5,150.00 | 5,089.00 | 5,137.18 | 5,137.18 | -2.69% | 1,071 |
| Feb 26, 2026 | 5,299.99 | 5,300.00 | 5,279.00 | 5,279.22 | 5,279.22 | 1.33% | 209 |
| Feb 25, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.76% | 155 |
| Feb 24, 2026 | 5,053.00 | 5,124.01 | 5,053.00 | 5,120.00 | 5,120.00 | -0.58% | 1,611 |
| Feb 23, 2026 | 5,185.00 | 5,185.00 | 5,105.00 | 5,150.08 | 5,150.08 | -3.25% | 548 |
| Feb 20, 2026 | 5,290.00 | 5,325.00 | 5,290.00 | 5,323.00 | 5,323.00 | 0.50% | 586 |
| Feb 19, 2026 | 5,308.00 | 5,308.00 | 5,296.31 | 5,296.31 | 5,296.31 | -0.74% | 986 |
| Feb 18, 2026 | 5,322.75 | 5,348.00 | 5,322.75 | 5,336.00 | 5,336.00 | 1.54% | 1,055 |
| Feb 17, 2026 | 5,195.00 | 5,275.00 | 5,195.00 | 5,255.00 | 5,255.00 | 0.93% | 1,805 |
| Feb 13, 2026 | 5,204.21 | 5,220.00 | 5,200.00 | 5,206.76 | 5,206.76 | -0.33% | 324 |
| Feb 12, 2026 | 5,346.00 | 5,346.00 | 5,220.00 | 5,224.00 | 5,224.00 | -2.36% | 516 |
| Feb 11, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.37% | 1,040 |
| Feb 10, 2026 | 5,608.23 | 5,608.23 | 5,480.00 | 5,480.00 | 5,480.00 | -1.29% | 160 |
| Feb 9, 2026 | 5,554.00 | 5,567.00 | 5,551.82 | 5,551.82 | 5,551.82 | 0.21% | 1,480 |
| Feb 6, 2026 | 5,573.03 | 5,580.00 | 5,540.00 | 5,540.00 | 5,540.00 | 2.63% | 281 |
| Feb 5, 2026 | 5,380.00 | 5,398.00 | 5,370.00 | 5,398.00 | 5,398.00 | -1.85% | 4,410 |
| Feb 4, 2026 | 5,491.00 | 5,525.00 | 5,489.00 | 5,500.00 | 5,500.00 | 2.14% | 231 |
| Feb 3, 2026 | 5,383.00 | 5,398.00 | 5,344.91 | 5,385.00 | 5,385.00 | 2.04% | 434 |
| Jan 30, 2026 | 5,330.00 | 5,330.00 | 5,277.40 | 5,277.40 | 5,277.40 | 0.14% | 1,933 |
| Jan 29, 2026 | 5,203.98 | 5,277.00 | 5,203.98 | 5,270.00 | 5,270.00 | 1.44% | 353 |
| Jan 28, 2026 | 5,152.00 | 5,195.00 | 5,128.63 | 5,195.00 | 5,195.00 | 0.43% | 953 |
| Jan 27, 2026 | 5,160.00 | 5,173.00 | 5,149.76 | 5,173.00 | 5,173.00 | -0.61% | 207 |
| Jan 26, 2026 | 5,179.00 | 5,214.35 | 5,179.00 | 5,205.00 | 5,205.00 | 0.55% | 4,393 |
| Jan 23, 2026 | 5,236.15 | 5,236.15 | 5,172.00 | 5,176.35 | 5,176.35 | -2.55% | 5,310 |
| Jan 22, 2026 | 5,342.00 | 5,352.90 | 5,312.00 | 5,312.00 | 5,312.00 | 0.32% | 261 |
| Jan 21, 2026 | 5,326.99 | 5,326.99 | 5,285.00 | 5,295.00 | 5,295.00 | -0.53% | 1,894 |
| Jan 20, 2026 | 5,450.00 | 5,460.00 | 5,323.00 | 5,323.00 | 5,323.00 | -3.74% | 617 |
| Jan 16, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 1.07% | 1,752 |
| Jan 15, 2026 | 5,490.79 | 5,490.79 | 5,466.00 | 5,471.29 | 5,471.29 | 0.03% | 1,800 |
| Jan 14, 2026 | 5,550.00 | 5,551.00 | 5,469.44 | 5,469.44 | 5,469.44 | -1.45% | 151 |
| Jan 13, 2026 | 5,642.00 | 5,647.00 | 5,550.00 | 5,550.00 | 5,550.00 | -4.29% | 736 |
| Jan 12, 2026 | 5,810.00 | 5,815.00 | 5,778.00 | 5,799.00 | 5,799.00 | -2.54% | 878 |
| Jan 9, 2026 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 5,950.00 | 0.17% | 89 |
| Jan 8, 2026 | 5,932.00 | 5,959.99 | 5,930.00 | 5,940.00 | 5,940.00 | 1.20% | 565 |
| Jan 7, 2026 | 5,860.00 | 5,890.00 | 5,860.00 | 5,869.50 | 5,869.50 | -2.48% | 3,981 |
| Jan 6, 2026 | 5,967.00 | 6,019.00 | 5,967.00 | 6,019.00 | 6,019.00 | 0.15% | 825 |
| Jan 5, 2026 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 5,983.16 | 3.29% | 43 |
| Jan 2, 2026 | 5,800.00 | 5,818.56 | 5,772.90 | 5,818.56 | 5,792.58 | 0.32% | 159 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,774.10 | -0.09% | 12 |
| Dec 30, 2025 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,779.08 | -0.43% | 243 |
| Dec 29, 2025 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 5,803.97 | -0.34% | 109 |
| Dec 26, 2025 | 5,895.80 | 5,895.80 | 5,850.00 | 5,850.00 | 5,823.88 | -0.78% | 115 |
| Dec 24, 2025 | 5,870.00 | 5,902.30 | 5,870.00 | 5,895.80 | 5,869.47 | 0.98% | 972 |
| Dec 23, 2025 | 5,850.00 | 5,855.01 | 5,838.53 | 5,838.53 | 5,812.46 | 0.58% | 1,109 |
| Dec 22, 2025 | 5,740.40 | 5,812.00 | 5,740.40 | 5,805.00 | 5,779.08 | 1.49% | 371 |
| Dec 19, 2025 | 5,717.06 | 5,726.00 | 5,711.00 | 5,720.00 | 5,694.46 | 1.39% | 1,921 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,640.00 | 5,641.43 | 5,616.24 | -0.68% | 115 |
| Dec 17, 2025 | 5,682.24 | 5,683.00 | 5,680.00 | 5,680.00 | 5,654.64 | 0.07% | 955 |
| Dec 16, 2025 | 5,679.00 | 5,679.00 | 5,651.00 | 5,676.00 | 5,650.66 | -1.63% | 1,009 |