JPMorgan Chase & Co. (BMV:JPM)
Mexico
· Delayed Price · Currency is MXN 5,740.00
-2.00 (-0.03%)
Last updated: Dec 5, 2025, 10:35 AM CST
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,757.23 | 5,757.23 | 5,740.00 | 5,744.23 | 5,744.23 | 0.04% | 359 |
| Dec 4, 2025 | 5,771.00 | 5,775.85 | 5,734.00 | 5,742.00 | 5,742.00 | 0.56% | 146 |
| Dec 3, 2025 | 5,643.79 | 5,710.00 | 5,635.00 | 5,710.00 | 5,710.00 | 1.42% | 458 |
| Dec 2, 2025 | 5,652.59 | 5,665.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.90% | 52 |
| Dec 1, 2025 | 5,700.00 | 5,700.00 | 5,660.00 | 5,681.00 | 5,681.00 | 0.66% | 216 |
| Nov 26, 2025 | 5,635.00 | 5,643.85 | 5,635.00 | 5,643.85 | 5,643.85 | 2.10% | 188 |
| Nov 25, 2025 | 5,536.00 | 5,536.00 | 5,528.00 | 5,528.00 | 5,528.00 | 0.33% | 86 |
| Nov 24, 2025 | 5,484.76 | 5,544.00 | 5,484.76 | 5,510.00 | 5,510.00 | - | 141 |
| Nov 21, 2025 | 5,499.99 | 5,510.01 | 5,497.00 | 5,510.00 | 5,510.00 | 0.04% | 165 |
| Nov 20, 2025 | 5,685.00 | 5,685.00 | 5,508.00 | 5,508.00 | 5,508.00 | -0.46% | 354 |
| Nov 19, 2025 | 5,551.78 | 5,560.01 | 5,533.55 | 5,533.55 | 5,533.55 | 0.56% | 61 |
| Nov 18, 2025 | 5,500.00 | 5,528.00 | 5,428.00 | 5,502.90 | 5,502.90 | -1.89% | 544 |
| Nov 14, 2025 | 5,601.00 | 5,629.00 | 5,601.00 | 5,609.00 | 5,609.00 | -1.13% | 78 |
| Nov 13, 2025 | 5,815.00 | 5,815.00 | 5,581.11 | 5,672.88 | 5,672.88 | -3.10% | 8,187 |
| Nov 12, 2025 | 5,874.00 | 5,885.00 | 5,854.60 | 5,854.60 | 5,854.60 | 1.21% | 2,831 |
| Nov 11, 2025 | 5,805.00 | 5,809.93 | 5,784.83 | 5,784.83 | 5,784.83 | -0.81% | 68 |
| Nov 10, 2025 | 5,849.00 | 5,870.00 | 5,832.00 | 5,832.00 | 5,832.00 | 1.69% | 3,912 |
| Nov 7, 2025 | 5,800.00 | 5,800.00 | 5,718.00 | 5,735.13 | 5,735.13 | -1.54% | 408 |
| Nov 6, 2025 | 5,833.00 | 5,838.00 | 5,803.00 | 5,825.00 | 5,825.00 | 0.51% | 765 |
| Nov 5, 2025 | 5,709.00 | 5,806.00 | 5,709.00 | 5,795.41 | 5,795.41 | 0.29% | 588 |
| Nov 4, 2025 | 5,695.99 | 5,783.00 | 5,695.99 | 5,778.46 | 5,778.46 | 0.90% | 266 |
| Nov 3, 2025 | 5,675.00 | 5,726.99 | 5,675.00 | 5,726.99 | 5,726.99 | -0.83% | 70 |
| 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 | 5,528.13 | -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 |
| Aug 20, 2025 | 5,465.00 | 5,465.00 | 5,460.00 | 5,460.00 | 5,433.59 | -0.18% | 1,796 |
| Aug 19, 2025 | 5,474.00 | 5,492.00 | 5,470.00 | 5,470.00 | 5,443.55 | 0.07% | 82 |
| Aug 18, 2025 | 5,470.00 | 5,470.00 | 5,465.00 | 5,466.00 | 5,439.57 | 0.26% | 137 |
| Aug 15, 2025 | 5,550.00 | 5,550.00 | 5,452.00 | 5,452.00 | 5,425.63 | -0.94% | 35 |
| Aug 14, 2025 | 5,497.00 | 5,503.76 | 5,497.00 | 5,503.76 | 5,477.14 | 2.69% | 331 |
| Aug 13, 2025 | 5,477.25 | 5,477.25 | 5,359.33 | 5,359.33 | 5,333.41 | -1.66% | 51,129 |
| Aug 12, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,423.64 | 0.80% | 237 |
| Aug 11, 2025 | 5,364.01 | 5,412.25 | 5,364.01 | 5,406.50 | 5,380.35 | 0.81% | 303 |
| Aug 7, 2025 | 5,400.00 | 5,400.00 | 5,363.00 | 5,363.00 | 5,337.06 | -1.05% | 599 |
| Aug 6, 2025 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,393.79 | -0.82% | 1,460 |
| Aug 5, 2025 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,438.57 | -1.80% | 10 |
| Aug 4, 2025 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 5,538.09 | 1.83% | 192 |
| Aug 1, 2025 | 5,485.00 | 5,497.55 | 5,360.00 | 5,465.00 | 5,438.57 | -2.06% | 719 |
| Jul 31, 2025 | 5,583.00 | 5,594.80 | 5,580.00 | 5,580.00 | 5,553.01 | -0.63% | 279 |
| Jul 30, 2025 | 5,623.00 | 5,635.00 | 5,615.45 | 5,615.45 | 5,588.29 | 0.82% | 4,140 |
| Jul 29, 2025 | 5,596.00 | 5,652.00 | 5,570.00 | 5,570.00 | 5,543.06 | -0.36% | 168 |
| Jul 28, 2025 | 5,575.00 | 5,590.00 | 5,565.71 | 5,590.00 | 5,562.97 | 1.08% | 380 |
| Jul 25, 2025 | 5,524.80 | 5,534.38 | 5,520.00 | 5,530.02 | 5,503.28 | 0.64% | 17,155 |
| Jul 24, 2025 | 5,551.00 | 5,551.00 | 5,494.00 | 5,495.09 | 5,468.51 | 0.09% | 1,346 |
| Jul 23, 2025 | 5,439.65 | 5,490.00 | 5,439.65 | 5,490.00 | 5,463.45 | 1.01% | 201 |
| Jul 22, 2025 | 5,432.00 | 5,469.99 | 5,432.00 | 5,435.00 | 5,408.71 | -0.73% | 162 |
| Jul 21, 2025 | 5,425.34 | 5,475.00 | 5,425.34 | 5,474.99 | 5,448.51 | 0.18% | 107 |
| Jul 18, 2025 | 5,420.00 | 5,464.99 | 5,420.00 | 5,464.99 | 5,438.56 | 0.39% | 120 |
| Jul 17, 2025 | 5,400.00 | 5,444.00 | 5,390.00 | 5,444.00 | 5,417.67 | 2.20% | 405 |
| Jul 16, 2025 | 5,410.45 | 5,410.45 | 5,327.00 | 5,327.00 | 5,301.24 | -1.48% | 220 |
| Jul 15, 2025 | 5,407.00 | 5,410.97 | 5,399.00 | 5,407.00 | 5,380.85 | -0.02% | 996 |
| Jul 14, 2025 | 5,382.50 | 5,439.21 | 5,382.50 | 5,407.93 | 5,381.78 | 1.16% | 8,015 |
| Jul 11, 2025 | 5,346.01 | 5,346.01 | 5,346.00 | 5,346.01 | 5,320.16 | -0.42% | 29 |