JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 5,789.01
+74.01 (1.30%)
At close: Sep 19, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,700.00 | 5,799.99 | 5,700.00 | 5,789.01 | 5,789.01 | 1.30% | 111 |
| Sep 18, 2025 | 5,741.60 | 5,741.60 | 5,698.00 | 5,715.00 | 5,715.00 | 0.44% | 653 |
| Sep 17, 2025 | 5,725.00 | 5,725.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.18% | 306 |
| Sep 15, 2025 | 5,679.99 | 5,680.00 | 5,670.00 | 5,680.00 | 5,680.00 | - | 86 |
| Sep 12, 2025 | 5,664.00 | 5,679.98 | 5,664.00 | 5,679.98 | 5,679.98 | 0.72% | 18 |
| Sep 11, 2025 | 5,603.00 | 5,658.00 | 5,603.00 | 5,639.32 | 5,639.32 | 0.99% | 354 |
| Sep 10, 2025 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 0.39% | 225 |
| Sep 9, 2025 | 5,501.00 | 5,562.24 | 5,501.00 | 5,562.24 | 5,562.24 | 1.91% | 250 |
| Sep 8, 2025 | 5,458.03 | 5,458.03 | 5,458.03 | 5,458.03 | 5,458.03 | -1.25% | 41 |
| Sep 5, 2025 | 5,543.00 | 5,550.00 | 5,527.00 | 5,527.00 | 5,527.00 | -2.85% | 50 |
| Sep 4, 2025 | 5,666.00 | 5,689.00 | 5,666.00 | 5,689.00 | 5,689.00 | 2.41% | 119 |
| Sep 3, 2025 | 5,594.00 | 5,595.80 | 5,555.00 | 5,555.00 | 5,555.00 | -0.90% | 217 |
| Sep 2, 2025 | 5,566.76 | 5,605.40 | 5,565.00 | 5,605.40 | 5,605.40 | -0.48% | 2,220 |
| Aug 29, 2025 | 5,604.92 | 5,632.62 | 5,604.92 | 5,632.62 | 5,632.62 | 0.49% | 74 |
| Aug 28, 2025 | 5,578.00 | 5,612.99 | 5,578.00 | 5,604.92 | 5,604.92 | 0.08% | 266 |
| Aug 27, 2025 | 5,620.00 | 5,620.00 | 5,600.65 | 5,600.65 | 5,600.65 | 0.91% | 175 |
| Aug 26, 2025 | 5,490.31 | 5,550.00 | 5,490.31 | 5,550.00 | 5,550.00 | 0.91% | 2,696 |
| Aug 25, 2025 | 5,525.10 | 5,525.10 | 5,500.00 | 5,500.00 | 5,500.00 | -0.09% | 330 |
| Aug 22, 2025 | 5,500.00 | 5,505.10 | 5,500.00 | 5,505.10 | 5,505.10 | 0.67% | 2,284 |
| Aug 21, 2025 | 5,400.00 | 5,483.05 | 5,400.00 | 5,468.50 | 5,468.50 | 0.16% | 2,488 |
| Aug 20, 2025 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.18% | 1,796 |
| Aug 19, 2025 | 5,474.00 | 5,492.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.07% | 82 |
| Aug 18, 2025 | 5,470.00 | 5,470.00 | 5,465.00 | 5,466.00 | 5,466.00 | 0.26% | 137 |
| Aug 15, 2025 | 5,550.00 | 5,550.00 | 5,452.00 | 5,452.00 | 5,452.00 | -0.94% | 35 |
| Aug 14, 2025 | 5,497.00 | 5,503.76 | 5,497.00 | 5,503.76 | 5,503.76 | 2.69% | 331 |
| Aug 13, 2025 | 5,477.25 | 5,477.25 | 5,359.33 | 5,359.33 | 5,359.33 | -1.66% | 51,129 |
| Aug 12, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.80% | 237 |
| Aug 11, 2025 | 5,364.01 | 5,412.25 | 5,364.01 | 5,406.50 | 5,406.50 | 0.81% | 303 |
| Aug 7, 2025 | 5,400.00 | 5,400.00 | 5,363.00 | 5,363.00 | 5,363.00 | -1.05% | 599 |
| Aug 6, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.82% | 1,460 |
| Aug 5, 2025 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | -1.80% | 10 |
| Aug 4, 2025 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 5,565.00 | 1.83% | 192 |
| Aug 1, 2025 | 5,485.00 | 5,497.55 | 5,360.00 | 5,465.00 | 5,465.00 | -2.06% | 719 |
| Jul 31, 2025 | 5,583.00 | 5,594.80 | 5,580.00 | 5,580.00 | 5,580.00 | -0.63% | 279 |
| Jul 30, 2025 | 5,623.00 | 5,635.00 | 5,615.45 | 5,615.45 | 5,615.45 | 0.82% | 4,140 |
| Jul 29, 2025 | 5,596.00 | 5,652.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.36% | 168 |
| Jul 28, 2025 | 5,575.00 | 5,590.00 | 5,565.71 | 5,590.00 | 5,590.00 | 1.08% | 380 |
| Jul 25, 2025 | 5,524.80 | 5,534.38 | 5,520.00 | 5,530.02 | 5,530.02 | 0.64% | 17,155 |
| Jul 24, 2025 | 5,551.00 | 5,551.00 | 5,494.00 | 5,495.09 | 5,495.09 | 0.09% | 1,346 |
| Jul 23, 2025 | 5,439.65 | 5,490.00 | 5,439.65 | 5,490.00 | 5,490.00 | 1.01% | 201 |
| Jul 22, 2025 | 5,432.00 | 5,469.99 | 5,432.00 | 5,435.00 | 5,435.00 | -0.73% | 162 |
| Jul 21, 2025 | 5,425.34 | 5,475.00 | 5,425.34 | 5,474.99 | 5,474.99 | 0.18% | 107 |
| Jul 18, 2025 | 5,420.00 | 5,464.99 | 5,420.00 | 5,464.99 | 5,464.99 | 0.39% | 120 |
| Jul 17, 2025 | 5,400.00 | 5,444.00 | 5,390.00 | 5,444.00 | 5,444.00 | 2.20% | 405 |
| Jul 16, 2025 | 5,410.45 | 5,410.45 | 5,327.00 | 5,327.00 | 5,327.00 | -1.48% | 220 |
| Jul 15, 2025 | 5,407.00 | 5,410.97 | 5,399.00 | 5,407.00 | 5,407.00 | -0.02% | 996 |
| Jul 14, 2025 | 5,382.50 | 5,439.21 | 5,382.50 | 5,407.93 | 5,407.93 | 1.16% | 8,015 |
| Jul 11, 2025 | 5,346.01 | 5,346.01 | 5,346.00 | 5,346.01 | 5,346.01 | -0.42% | 29 |
| Jul 10, 2025 | 5,346.50 | 5,368.50 | 5,329.31 | 5,368.50 | 5,368.50 | 1.97% | 1,210 |
| Jul 9, 2025 | 5,265.63 | 5,279.68 | 5,264.99 | 5,265.00 | 5,265.00 | 0.19% | 709 |