JPMorgan Chase & Co. (BCBA:JPM)
Argentina
· Delayed Price · Currency is ARS 31,760
-80 (-0.25%)
At close: Dec 5, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,760.00 | 31,760.00 | -0.25% | 4,160 |
| Dec 4, 2025 | 31,300.00 | 31,980.00 | 31,280.00 | 31,840.00 | 31,840.00 | 1.60% | 9,444 |
| Dec 3, 2025 | 31,260.00 | 31,540.00 | 31,060.00 | 31,340.00 | 31,340.00 | 0.06% | 4,969 |
| Dec 2, 2025 | 31,500.00 | 31,580.00 | 31,200.00 | 31,320.00 | 31,320.00 | -0.06% | 4,472 |
| Dec 1, 2025 | 31,580.00 | 31,600.00 | 31,160.00 | 31,340.00 | 31,340.00 | -0.76% | 6,258 |
| Nov 28, 2025 | 31,700.00 | 31,840.00 | 30,880.00 | 31,580.00 | 31,580.00 | 2.27% | 18,942 |
| Nov 27, 2025 | 31,700.00 | 31,700.00 | 30,220.00 | 30,880.00 | 30,880.00 | -1.84% | 11,528 |
| Nov 26, 2025 | 30,900.00 | 31,500.00 | 30,600.00 | 31,460.00 | 31,460.00 | 2.08% | 12,904 |
| Nov 25, 2025 | 30,000.00 | 30,920.00 | 29,860.00 | 30,820.00 | 30,820.00 | 2.87% | 4,614 |
| Nov 21, 2025 | 30,060.00 | 30,300.00 | 29,400.00 | 29,960.00 | 29,960.00 | -0.40% | 505 |
| Nov 20, 2025 | 29,720.00 | 30,680.00 | 29,720.00 | 30,080.00 | 30,080.00 | 1.21% | 17,871 |
| Nov 19, 2025 | 29,500.00 | 29,980.00 | 28,460.00 | 29,720.00 | 29,720.00 | 0.88% | 8,749 |
| Nov 18, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,460.00 | 29,460.00 | -0.34% | 5,118 |
| Nov 17, 2025 | 30,300.00 | 30,500.00 | 29,500.00 | 29,560.00 | 29,560.00 | -2.38% | 7,218 |
| Nov 14, 2025 | 30,680.00 | 30,680.00 | 29,800.00 | 30,280.00 | 30,280.00 | -1.30% | 13,007 |
| Nov 13, 2025 | 31,400.00 | 31,700.00 | 30,560.00 | 30,680.00 | 30,680.00 | -2.42% | 3,714 |
| Nov 12, 2025 | 31,180.00 | 31,640.00 | 30,980.00 | 31,440.00 | 31,440.00 | 1.09% | 8,571 |
| Nov 11, 2025 | 31,360.00 | 31,480.00 | 31,020.00 | 31,100.00 | 31,100.00 | -0.64% | 7,998 |
| Nov 10, 2025 | 31,080.00 | 31,400.00 | 30,640.00 | 31,300.00 | 31,300.00 | 1.62% | 8,873 |
| Nov 7, 2025 | 31,000.00 | 31,480.00 | 30,560.00 | 30,800.00 | 30,800.00 | -1.85% | 9,523 |
| Nov 6, 2025 | 31,120.00 | 31,520.00 | 30,960.00 | 31,380.00 | 31,380.00 | 0.58% | 3,286 |
| Nov 5, 2025 | 31,200.00 | 31,340.00 | 30,620.00 | 31,200.00 | 31,200.00 | 0.06% | 15,321 |
| Nov 4, 2025 | 31,540.00 | 31,540.00 | 30,000.00 | 31,180.00 | 31,180.00 | -1.08% | 17,932 |
| Nov 3, 2025 | 31,300.00 | 31,980.00 | 30,540.00 | 31,520.00 | 31,520.00 | 0.64% | 12,973 |
| Oct 31, 2025 | 30,880.00 | 31,340.00 | 30,600.00 | 31,320.00 | 31,320.00 | 1.75% | 8,948 |
| Oct 30, 2025 | 30,380.00 | 31,020.00 | 30,220.00 | 30,780.00 | 30,780.00 | 1.72% | 7,484 |
| Oct 29, 2025 | 30,340.00 | 30,580.00 | 29,900.00 | 30,260.00 | 30,260.00 | -0.13% | 11,498 |
| Oct 28, 2025 | 30,040.00 | 30,580.00 | 29,840.00 | 30,300.00 | 30,300.00 | 2.64% | 13,805 |
| Oct 27, 2025 | 28,860.00 | 29,700.00 | 26,860.00 | 29,520.00 | 29,520.00 | -5.81% | 26,581 |
| Oct 24, 2025 | 30,700.00 | 31,880.00 | 30,500.00 | 31,340.00 | 31,340.00 | 2.96% | 15,144 |
| Oct 23, 2025 | 31,680.00 | 31,680.00 | 30,380.00 | 30,440.00 | 30,440.00 | -3.61% | 23,431 |
| Oct 22, 2025 | 32,000.00 | 32,160.00 | 31,240.00 | 31,580.00 | 31,580.00 | -1.13% | 10,511 |
| Oct 21, 2025 | 31,900.00 | 32,140.00 | 31,400.00 | 31,940.00 | 31,940.00 | 0.76% | 13,640 |
| Oct 20, 2025 | 30,600.00 | 31,780.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3.46% | 7,125 |
| Oct 17, 2025 | 28,940.00 | 30,780.00 | 28,940.00 | 30,640.00 | 30,640.00 | 3.23% | 7,779 |
| Oct 16, 2025 | 30,020.00 | 30,120.00 | 29,420.00 | 29,680.00 | 29,680.00 | -0.54% | 15,143 |
| Oct 15, 2025 | 30,180.00 | 30,700.00 | 29,540.00 | 29,840.00 | 29,840.00 | 0.67% | 7,371 |
| Oct 14, 2025 | 29,360.00 | 30,100.00 | 27,960.00 | 29,640.00 | 29,640.00 | 0.68% | 12,991 |
| Oct 13, 2025 | 28,680.00 | 29,600.00 | 28,000.00 | 29,440.00 | 29,440.00 | -0.54% | 8,993 |
| Oct 9, 2025 | 31,580.00 | 31,920.00 | 29,540.00 | 29,600.00 | 29,600.00 | -5.85% | 9,809 |
| Oct 8, 2025 | 32,020.00 | 32,140.00 | 31,320.00 | 31,440.00 | 31,440.00 | -1.69% | 11,845 |
| Oct 7, 2025 | 31,400.00 | 32,020.00 | 31,200.00 | 31,980.00 | 31,980.00 | 2.11% | 4,973 |
| Oct 6, 2025 | 31,400.00 | 31,740.00 | 30,940.00 | 31,320.00 | 31,320.00 | -0.38% | 8,076 |
| Oct 3, 2025 | 32,140.00 | 32,340.00 | 31,400.00 | 31,440.00 | 31,347.51 | -1.19% | 11,036 |
| Oct 2, 2025 | 33,000.00 | 33,000.00 | 31,600.00 | 31,820.00 | 31,726.39 | -2.39% | 19,944 |
| Oct 1, 2025 | 32,300.00 | 32,820.00 | 31,960.00 | 32,600.00 | 32,504.10 | 0.74% | 15,227 |
| Sep 30, 2025 | 31,900.00 | 32,520.00 | 31,200.00 | 32,360.00 | 32,264.80 | 2.93% | 11,532 |
| Sep 29, 2025 | 31,000.00 | 31,460.00 | 30,700.00 | 31,440.00 | 31,347.51 | 1.42% | 16,543 |
| Sep 26, 2025 | 29,500.00 | 31,200.00 | 29,280.00 | 31,000.00 | 30,908.81 | 5.95% | 12,088 |
| Sep 25, 2025 | 28,600.00 | 29,360.00 | 28,600.00 | 29,260.00 | 29,173.92 | 0.62% | 7,993 |
| Sep 24, 2025 | 28,960.00 | 29,560.00 | 28,680.00 | 29,080.00 | 28,994.45 | -1.22% | 12,793 |
| Sep 23, 2025 | 29,520.00 | 29,560.00 | 28,800.00 | 29,440.00 | 29,353.39 | -1.93% | 8,693 |
| Sep 22, 2025 | 31,780.00 | 31,780.00 | 29,620.00 | 30,020.00 | 29,931.69 | -8.64% | 14,077 |
| Sep 19, 2025 | 32,600.00 | 32,940.00 | 31,780.00 | 32,860.00 | 32,763.33 | 0.98% | 20,746 |
| Sep 18, 2025 | 31,260.00 | 32,600.00 | 31,040.00 | 32,540.00 | 32,444.28 | 4.63% | 18,215 |
| Sep 17, 2025 | 30,120.00 | 31,160.00 | 30,120.00 | 31,100.00 | 31,008.51 | 1.97% | 10,112 |
| Sep 16, 2025 | 30,760.00 | 30,760.00 | 30,220.00 | 30,500.00 | 30,410.28 | -0.78% | 12,249 |
| Sep 15, 2025 | 31,000.00 | 31,000.00 | 30,280.00 | 30,740.00 | 30,649.57 | 1.52% | 18,728 |
| Sep 12, 2025 | 29,500.00 | 30,340.00 | 29,460.00 | 30,280.00 | 30,190.92 | 2.71% | 7,618 |
| Sep 11, 2025 | 28,920.00 | 29,500.00 | 28,720.00 | 29,480.00 | 29,393.28 | 2.50% | 4,994 |
| Sep 10, 2025 | 28,420.00 | 28,800.00 | 28,320.00 | 28,760.00 | 28,675.40 | 0.70% | 5,569 |
| Sep 9, 2025 | 28,120.00 | 28,640.00 | 28,000.00 | 28,560.00 | 28,475.98 | 1.64% | 15,435 |
| Sep 8, 2025 | 28,280.00 | 28,640.00 | 27,740.00 | 28,100.00 | 28,017.34 | 2.84% | 10,157 |
| Sep 5, 2025 | 28,575.00 | 28,575.00 | 27,150.00 | 27,325.00 | 27,244.62 | -2.06% | 9,688 |
| Sep 4, 2025 | 27,350.00 | 28,050.00 | 27,175.00 | 27,900.00 | 27,817.93 | 2.01% | 4,508 |
| Sep 3, 2025 | 27,300.00 | 27,400.00 | 27,050.00 | 27,350.00 | 27,269.54 | - | 5,121 |
| Sep 2, 2025 | 27,700.00 | 27,700.00 | 26,925.00 | 27,350.00 | 27,269.54 | -2.32% | 8,340 |
| Sep 1, 2025 | 27,400.00 | 28,975.00 | 26,625.00 | 28,000.00 | 27,917.63 | 2.94% | 2,902 |
| Aug 29, 2025 | 26,975.00 | 27,375.00 | 26,525.00 | 27,200.00 | 27,119.98 | 0.55% | 6,358 |
| Aug 28, 2025 | 27,250.00 | 27,250.00 | 26,800.00 | 27,050.00 | 26,970.43 | -0.46% | 6,644 |
| Aug 27, 2025 | 26,950.00 | 27,425.00 | 26,850.00 | 27,175.00 | 27,095.06 | 0.56% | 4,700 |
| Aug 26, 2025 | 26,850.00 | 27,025.00 | 26,475.00 | 27,025.00 | 26,945.50 | 0.75% | 8,664 |
| Aug 25, 2025 | 26,400.00 | 26,825.00 | 26,400.00 | 26,825.00 | 26,746.09 | 2.09% | 3,705 |
| Aug 22, 2025 | 25,800.00 | 26,400.00 | 25,800.00 | 26,275.00 | 26,197.71 | 2.24% | 11,239 |
| Aug 21, 2025 | 25,575.00 | 25,750.00 | 25,375.00 | 25,700.00 | 25,624.40 | 0.69% | 5,563 |
| Aug 20, 2025 | 25,400.00 | 25,650.00 | 25,025.00 | 25,525.00 | 25,449.91 | 1.59% | 3,834 |
| Aug 19, 2025 | 25,375.00 | 25,425.00 | 25,100.00 | 25,125.00 | 25,051.09 | -0.79% | 2,907 |
| Aug 18, 2025 | 25,350.00 | 25,400.00 | 25,075.00 | 25,325.00 | 25,250.50 | -1.46% | 4,041 |
| Aug 14, 2025 | 25,700.00 | 25,825.00 | 25,375.00 | 25,700.00 | 25,624.40 | 0.49% | 2,472 |
| Aug 13, 2025 | 26,050.00 | 26,050.00 | 25,250.00 | 25,575.00 | 25,499.76 | -0.97% | 9,615 |
| Aug 12, 2025 | 25,975.00 | 26,025.00 | 25,675.00 | 25,825.00 | 25,749.03 | 0.78% | 5,215 |
| Aug 11, 2025 | 25,875.00 | 25,925.00 | 25,525.00 | 25,625.00 | 25,549.62 | -0.19% | 4,375 |
| Aug 8, 2025 | 25,525.00 | 25,850.00 | 25,400.00 | 25,675.00 | 25,599.47 | 0.59% | 4,361 |
| Aug 7, 2025 | 26,200.00 | 26,200.00 | 25,400.00 | 25,525.00 | 25,449.91 | -1.54% | 5,148 |
| Aug 6, 2025 | 26,175.00 | 26,175.00 | 25,875.00 | 25,925.00 | 25,848.74 | -0.96% | 4,194 |
| Aug 5, 2025 | 26,775.00 | 26,775.00 | 25,925.00 | 26,175.00 | 26,098.00 | -1.51% | 5,062 |
| Aug 4, 2025 | 26,450.00 | 26,725.00 | 25,300.00 | 26,575.00 | 26,496.82 | 0.95% | 3,550 |
| Aug 1, 2025 | 26,375.00 | 26,700.00 | 25,500.00 | 26,325.00 | 26,247.56 | -2.05% | 5,647 |
| Jul 31, 2025 | 26,400.00 | 27,225.00 | 26,400.00 | 26,875.00 | 26,795.94 | 2.38% | 6,042 |
| Jul 30, 2025 | 25,800.00 | 26,375.00 | 25,675.00 | 26,250.00 | 26,172.78 | 2.54% | 6,704 |
| Jul 29, 2025 | 26,000.00 | 26,175.00 | 25,550.00 | 25,600.00 | 25,524.69 | -0.58% | 3,880 |
| Jul 28, 2025 | 25,750.00 | 25,825.00 | 25,525.00 | 25,750.00 | 25,674.25 | 0.39% | 5,396 |
| Jul 25, 2025 | 25,475.00 | 25,725.00 | 25,200.00 | 25,650.00 | 25,574.54 | 1.68% | 7,777 |
| Jul 24, 2025 | 25,075.00 | 25,400.00 | 25,075.00 | 25,225.00 | 25,150.79 | 0.90% | 7,688 |
| Jul 23, 2025 | 24,825.00 | 25,075.00 | 24,675.00 | 25,000.00 | 24,926.46 | 1.63% | 6,840 |
| Jul 22, 2025 | 24,875.00 | 24,975.00 | 24,500.00 | 24,600.00 | 24,527.63 | -1.40% | 10,315 |
| Jul 21, 2025 | 25,450.00 | 25,525.00 | 24,875.00 | 24,950.00 | 24,876.60 | -0.70% | 14,901 |
| Jul 18, 2025 | 24,850.00 | 25,300.00 | 24,800.00 | 25,125.00 | 25,051.09 | 1.41% | 5,942 |
| Jul 17, 2025 | 24,400.00 | 24,875.00 | 24,275.00 | 24,775.00 | 24,702.12 | 2.27% | 5,200 |
| Jul 16, 2025 | 24,450.00 | 24,450.00 | 23,975.00 | 24,225.00 | 24,153.74 | -0.82% | 9,498 |