JPMorgan Chase & Co. (BMV:JPM)
Mexico · Delayed Price · Currency is MXN 5,775.00
+35.83 (0.62%)
At close: Oct 31, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,710.47 | 5,775.00 | 5,710.47 | 5,775.00 | 5,775.00 | 0.62% | 2,525 |
| Oct 30, 2025 | 5,730.75 | 5,783.50 | 5,680.01 | 5,739.17 | 5,739.17 | 1.73% | 3,803 |
| Oct 29, 2025 | 5,625.50 | 5,641.40 | 5,612.98 | 5,641.40 | 5,641.40 | 0.28% | 4,598 |
| Oct 28, 2025 | 5,619.99 | 5,625.50 | 5,610.00 | 5,625.50 | 5,625.50 | 0.66% | 272 |
| Oct 27, 2025 | 5,550.00 | 5,590.00 | 5,550.00 | 5,588.79 | 5,588.79 | 0.34% | 262 |
| Oct 24, 2025 | 5,525.00 | 5,570.00 | 5,525.00 | 5,570.00 | 5,570.00 | 2.95% | 50 |
| Oct 23, 2025 | 5,430.00 | 5,437.00 | 5,410.63 | 5,410.63 | 5,410.63 | 0.20% | 346 |
| Oct 22, 2025 | 5,350.18 | 5,400.00 | 5,350.18 | 5,400.00 | 5,400.00 | -1.73% | 526 |
| Oct 21, 2025 | 5,586.00 | 5,586.00 | 5,495.00 | 5,495.00 | 5,495.00 | -1.47% | 543 |
| Oct 20, 2025 | 5,540.00 | 5,577.00 | 5,540.00 | 5,577.00 | 5,577.00 | 1.86% | 146 |
| Oct 17, 2025 | 5,485.00 | 5,485.00 | 5,442.00 | 5,475.00 | 5,475.00 | -0.73% | 1,089 |
| Oct 16, 2025 | 5,540.00 | 5,540.00 | 5,510.00 | 5,515.00 | 5,515.00 | -2.39% | 317 |
| Oct 15, 2025 | 5,712.32 | 5,715.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.71% | 5,268 |
| Oct 14, 2025 | 5,704.50 | 5,704.50 | 5,555.00 | 5,610.00 | 5,610.00 | -1.66% | 1,332 |
| Oct 13, 2025 | 5,681.00 | 5,710.00 | 5,663.20 | 5,704.50 | 5,704.50 | 1.59% | 2,947 |
| Oct 10, 2025 | 5,710.00 | 5,710.00 | 5,615.00 | 5,615.00 | 5,615.00 | -0.23% | 1,449 |
| Oct 9, 2025 | 5,595.00 | 5,628.00 | 5,594.00 | 5,628.00 | 5,628.00 | 0.86% | 375 |
| Oct 8, 2025 | 5,638.12 | 5,650.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.24% | 3,072 |
| Oct 7, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.35% | 24 |
| Oct 6, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.61% | 70 |
| Oct 3, 2025 | 5,700.00 | 5,705.00 | 5,695.00 | 5,705.00 | 5,677.41 | 0.96% | 245 |
| Oct 2, 2025 | 5,650.00 | 5,668.80 | 5,650.00 | 5,651.01 | 5,623.68 | -1.21% | 2,815 |
| Oct 1, 2025 | 5,735.00 | 5,735.00 | 5,715.00 | 5,720.00 | 5,692.34 | -0.09% | 50 |
| Sep 30, 2025 | 5,725.00 | 5,726.00 | 5,725.00 | 5,725.43 | 5,697.74 | -0.86% | 72 |
| Sep 29, 2025 | 5,764.87 | 5,783.00 | 5,764.87 | 5,775.00 | 5,747.07 | -0.93% | 155 |
| Sep 26, 2025 | 5,820.50 | 5,850.00 | 5,810.00 | 5,829.16 | 5,800.97 | 0.66% | 813 |
| Sep 25, 2025 | 5,815.00 | 5,815.00 | 5,780.00 | 5,791.10 | 5,763.09 | 0.24% | 1,003 |
| Sep 24, 2025 | 5,800.00 | 5,800.00 | 5,777.00 | 5,777.00 | 5,749.06 | 1.08% | 78 |
| Sep 23, 2025 | 5,790.00 | 5,790.00 | 5,715.00 | 5,715.00 | 5,687.36 | -0.82% | 353 |
| Sep 22, 2025 | 5,701.01 | 5,800.00 | 5,701.01 | 5,762.01 | 5,734.14 | -0.47% | 67 |
| Sep 19, 2025 | 5,700.00 | 5,799.99 | 5,700.00 | 5,789.01 | 5,761.01 | 1.30% | 111 |
| Sep 18, 2025 | 5,741.60 | 5,741.60 | 5,698.00 | 5,715.00 | 5,687.36 | 0.44% | 653 |
| Sep 17, 2025 | 5,725.00 | 5,725.00 | 5,690.00 | 5,690.00 | 5,662.48 | 0.18% | 306 |
| Sep 15, 2025 | 5,679.99 | 5,680.00 | 5,670.00 | 5,680.00 | 5,652.53 | - | 86 |
| Sep 12, 2025 | 5,664.00 | 5,679.98 | 5,664.00 | 5,679.98 | 5,652.51 | 0.72% | 18 |
| Sep 11, 2025 | 5,603.00 | 5,658.00 | 5,603.00 | 5,639.32 | 5,612.05 | 0.99% | 354 |
| Sep 10, 2025 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,556.99 | 0.39% | 225 |
| Sep 9, 2025 | 5,501.00 | 5,562.24 | 5,501.00 | 5,562.24 | 5,535.34 | 1.91% | 250 |
| Sep 8, 2025 | 5,458.03 | 5,458.03 | 5,458.03 | 5,458.03 | 5,431.63 | -1.25% | 41 |
| Sep 5, 2025 | 5,543.00 | 5,550.00 | 5,527.00 | 5,527.00 | 5,500.27 | -2.85% | 50 |
| Sep 4, 2025 | 5,666.00 | 5,689.00 | 5,666.00 | 5,689.00 | 5,661.49 | 2.41% | 119 |
| Sep 3, 2025 | 5,594.00 | 5,595.80 | 5,555.00 | 5,555.00 | 5,528.14 | -0.90% | 217 |
| Sep 2, 2025 | 5,566.76 | 5,605.40 | 5,565.00 | 5,605.40 | 5,578.29 | -0.48% | 2,220 |
| Aug 29, 2025 | 5,604.92 | 5,632.62 | 5,604.92 | 5,632.62 | 5,605.38 | 0.49% | 74 |
| Aug 28, 2025 | 5,578.00 | 5,612.99 | 5,578.00 | 5,604.92 | 5,577.81 | 0.08% | 266 |
| Aug 27, 2025 | 5,620.00 | 5,620.00 | 5,600.65 | 5,600.65 | 5,573.56 | 0.91% | 175 |
| Aug 26, 2025 | 5,490.31 | 5,550.00 | 5,490.31 | 5,550.00 | 5,523.16 | 0.91% | 2,696 |
| Aug 25, 2025 | 5,525.10 | 5,525.10 | 5,500.00 | 5,500.00 | 5,473.40 | -0.09% | 330 |
| Aug 22, 2025 | 5,500.00 | 5,505.10 | 5,500.00 | 5,505.10 | 5,478.48 | 0.67% | 2,284 |
| Aug 21, 2025 | 5,400.00 | 5,483.05 | 5,400.00 | 5,468.50 | 5,442.05 | 0.16% | 2,488 |