Skip to main content
JPMorgan Chase & Co. (BCBA:JPMD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
21.68
-0.07 (-0.32%)
At close: Apr 28, 2026

JPMorgan Chase & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6821.8021.6221.68--0.32%1,022
Apr 27, 202621.8121.9621.4121.7521.751.07%2,068
Apr 24, 202621.9921.9921.2021.5221.52-0.97%7,588
Apr 23, 202622.1322.8021.4821.7321.73-0.09%7,911
Apr 22, 202621.5322.2521.5321.7521.75-1.09%5,737
Apr 21, 202621.8522.7521.5021.9921.990.64%20,104
Apr 20, 202621.7421.8521.4121.8521.850.51%1,578
Apr 17, 202621.5821.7421.4321.7421.741.83%1,613
Apr 16, 202621.3621.5221.2221.3521.350.71%1,482
Apr 15, 202621.8521.8521.1021.2021.20-2.26%3,789
Apr 14, 202621.8321.8521.3721.6921.69-0.55%3,850
Apr 13, 202621.2021.8221.2021.8121.810.74%1,206
Apr 10, 202621.4921.6521.3621.6521.650.74%2,488
Apr 9, 202621.3621.8021.2421.4921.490.84%2,532
Apr 8, 202620.7021.4520.6721.3121.313.45%2,583
Apr 7, 202620.4020.6420.3620.6020.600.59%285
Apr 6, 202620.5520.9420.3320.4820.48-0.97%1,293
Apr 1, 202620.3920.6920.2520.6820.581.57%1,137
Mar 31, 202619.3320.3619.3320.3620.264.04%769
Mar 30, 202619.6419.9319.5319.5719.480.20%333
Mar 27, 202620.6920.6919.4119.5319.44-2.69%1,252
Mar 26, 202620.5020.6720.0520.0719.97-1.62%1,017
Mar 25, 202620.4020.6020.2920.4020.301.59%544
Mar 23, 202619.8720.2719.8720.0819.981.41%410
Mar 20, 202619.8020.0719.7719.8019.70-0.25%590
Mar 19, 202620.0520.1019.6119.8519.75-0.20%1,090
Mar 18, 202619.8719.9519.6119.8919.790.71%504
Mar 17, 202619.4320.1019.4319.7519.65-0.15%1,519
Mar 16, 202619.7619.9919.6819.7819.680.61%787
Mar 13, 202619.2119.8819.2119.6619.561.29%1,730
Mar 12, 202619.7019.7019.2019.4119.32-1.77%1,228
Mar 11, 202619.8520.2019.5719.7619.66-0.85%1,746
Mar 10, 202619.7520.1219.7519.9319.830.15%1,031
Mar 9, 202620.0020.0019.2019.9019.80-0.65%2,262
Mar 6, 202620.0120.1819.5620.0319.93-0.64%2,078
Mar 5, 202620.8120.8120.0820.1620.06-2.09%1,082
Mar 4, 202620.8620.8620.2920.5920.49-0.24%1,671
Mar 3, 202620.1920.7019.9520.6420.540.68%2,157
Mar 2, 202620.5020.6420.0920.5020.400.54%1,187
Feb 27, 202620.7520.7920.3020.3920.29-4.81%4,193
Feb 26, 202620.9921.4220.8921.4221.322.24%2,306
Feb 25, 202620.6120.9520.1820.9520.851.45%1,382
Feb 24, 202620.5021.0720.0620.6520.550.49%3,987
Feb 23, 202621.4021.4020.3020.5520.45-4.29%3,801
Feb 20, 202621.0521.5420.5121.4721.371.95%2,190
Feb 19, 202620.9921.3420.9221.0620.96-1.31%636
Feb 18, 202621.0121.9621.0121.3421.242.15%2,255
Feb 13, 202620.9320.9920.4720.8920.79-0.43%2,503
Feb 12, 202621.5621.5920.6420.9820.88-2.33%2,945
Feb 11, 202622.1722.3521.2621.4821.38-1.06%2,013
Feb 10, 202621.8522.6921.7121.7121.61-0.41%2,428
Feb 9, 202622.4222.4421.0021.8021.69-1.98%1,334
Feb 6, 202621.7222.2821.1522.2422.134.32%2,898
Feb 5, 202621.7721.7720.8921.3221.22-2.11%1,640
Feb 4, 202621.2021.8821.2021.7821.672.01%4,015
Feb 3, 202621.3622.2021.0821.3521.251.14%2,890
Feb 2, 202621.1321.3520.7521.1121.010.33%3,003
Jan 30, 202621.3521.3520.6521.0420.94-0.38%3,310
Jan 29, 202620.6521.3320.6521.1221.022.47%9,924
Jan 28, 202620.9821.4020.5320.6120.51-0.05%2,635
Jan 27, 202620.6021.0420.5020.6220.52-0.53%2,597
Jan 26, 202620.8020.8120.4020.7320.630.63%5,211
Jan 23, 202621.0021.1220.4020.6020.50-1.90%4,779
Jan 22, 202621.0021.2320.9021.0020.90-3,264
Jan 21, 202621.0021.1920.6521.0020.90-1,603
Jan 20, 202621.1521.4620.7421.0020.90-3.23%2,587
Jan 19, 202621.7022.8021.4021.7021.60-0.69%818
Jan 16, 202621.5321.8621.2521.8521.742.15%2,085
Jan 15, 202621.4521.4921.1521.3921.290.99%6,501
Jan 14, 202621.6121.6121.0521.1821.08-0.89%3,749
Jan 13, 202623.1023.1021.3121.3721.27-4.47%3,142
Jan 12, 202623.1423.1522.0022.3722.26-1.58%3,375
Jan 9, 202622.9122.9122.2922.7322.620.13%1,188
Jan 8, 202622.6122.9422.1322.7022.591.61%878
Jan 7, 202622.8922.8922.0222.3422.23-2.66%2,436
Jan 6, 202622.8723.0222.2922.9522.84-0.04%905
Jan 5, 202621.7923.0521.7922.9622.783.84%1,065
Jan 2, 202621.9922.4121.9522.1121.94-0.50%921
Dec 30, 202522.3622.3622.0422.2222.050.32%463
Dec 29, 202521.8822.6121.8822.1521.98-2.08%873
Dec 26, 202522.5023.1721.7022.6222.450.09%2,814
Dec 24, 202522.6422.6422.4522.6022.430.71%97
Dec 23, 202522.4922.6122.1022.4422.270.72%2,928
Dec 22, 202521.8122.3021.8122.2822.111.78%767
Dec 19, 202521.3921.9421.3221.8921.721.11%715
Dec 18, 202521.5821.8621.4021.6521.48-0.32%1,976
Dec 17, 202521.7521.8221.7221.7221.550.05%534
Dec 16, 202521.5722.1021.5321.7121.54-1.23%3,423
Dec 15, 202522.0222.0221.2521.9821.811.15%1,844
Dec 12, 202521.7922.1121.5421.7321.561.16%1,114
Dec 11, 202521.2421.6220.9421.4821.322.68%2,543
Dec 10, 202520.9020.9720.3220.9220.760.19%5,185
Dec 9, 202521.9921.9920.3520.8820.72-4.48%1,913
Dec 5, 202521.9921.9921.4221.8621.690.28%598
Dec 4, 202521.5922.0021.0121.8021.632.30%1,504
Dec 3, 202520.6021.5020.6021.3121.151.43%908
Dec 2, 202521.4921.4920.8721.0120.85-0.94%1,287
Dec 1, 202521.1121.5021.1121.2121.05-2.21%701
Nov 28, 202521.3521.8121.1021.6921.524.03%4,598
Nov 27, 202521.8421.9420.3020.8520.69-1.51%9,935