JPMorgan Chase & Co. (BMV:JPM)
Mexico
· Delayed Price · Currency is MXN 5,132.00
-68.00 (-1.31%)
At close: Mar 6, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,100.00 | 5,132.00 | 5,100.00 | 5,132.00 | 5,132.00 | -1.31% | 156 |
| Mar 5, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.01% | 131 |
| Mar 4, 2026 | 5,200.00 | 5,253.00 | 5,200.00 | 5,253.00 | 5,253.00 | -0.85% | 93 |
| Mar 3, 2026 | 5,170.00 | 5,328.00 | 5,170.00 | 5,297.97 | 5,297.97 | 2.64% | 503 |
| Mar 2, 2026 | 5,190.00 | 5,190.00 | 5,161.90 | 5,161.90 | 5,161.90 | 0.48% | 146 |
| Feb 27, 2026 | 5,150.00 | 5,150.00 | 5,089.00 | 5,137.18 | 5,137.18 | -2.69% | 1,071 |
| Feb 26, 2026 | 5,299.99 | 5,300.00 | 5,279.00 | 5,279.22 | 5,279.22 | 1.33% | 209 |
| Feb 25, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.76% | 155 |
| Feb 24, 2026 | 5,053.00 | 5,124.01 | 5,053.00 | 5,120.00 | 5,120.00 | -0.58% | 1,611 |
| Feb 23, 2026 | 5,185.00 | 5,185.00 | 5,105.00 | 5,150.08 | 5,150.08 | -3.25% | 548 |
| Feb 20, 2026 | 5,290.00 | 5,325.00 | 5,290.00 | 5,323.00 | 5,323.00 | 0.50% | 586 |
| Feb 19, 2026 | 5,308.00 | 5,308.00 | 5,296.31 | 5,296.31 | 5,296.31 | -0.74% | 986 |
| Feb 18, 2026 | 5,322.75 | 5,348.00 | 5,322.75 | 5,336.00 | 5,336.00 | 1.54% | 1,055 |
| Feb 17, 2026 | 5,195.00 | 5,275.00 | 5,195.00 | 5,255.00 | 5,255.00 | 0.93% | 1,805 |
| Feb 13, 2026 | 5,204.21 | 5,220.00 | 5,200.00 | 5,206.76 | 5,206.76 | -0.33% | 324 |
| Feb 12, 2026 | 5,346.00 | 5,346.00 | 5,220.00 | 5,224.00 | 5,224.00 | -2.36% | 516 |
| Feb 11, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -2.37% | 1,040 |
| Feb 10, 2026 | 5,608.23 | 5,608.23 | 5,480.00 | 5,480.00 | 5,480.00 | -1.29% | 160 |
| Feb 9, 2026 | 5,554.00 | 5,567.00 | 5,551.82 | 5,551.82 | 5,551.82 | 0.21% | 1,480 |
| Feb 6, 2026 | 5,573.03 | 5,580.00 | 5,540.00 | 5,540.00 | 5,540.00 | 2.63% | 281 |
| Feb 5, 2026 | 5,380.00 | 5,398.00 | 5,370.00 | 5,398.00 | 5,398.00 | -1.85% | 4,410 |
| Feb 4, 2026 | 5,491.00 | 5,525.00 | 5,489.00 | 5,500.00 | 5,500.00 | 2.14% | 231 |
| Feb 3, 2026 | 5,383.00 | 5,398.00 | 5,344.91 | 5,385.00 | 5,385.00 | 2.04% | 434 |
| Jan 30, 2026 | 5,330.00 | 5,330.00 | 5,277.40 | 5,277.40 | 5,277.40 | 0.14% | 1,933 |
| Jan 29, 2026 | 5,203.98 | 5,277.00 | 5,203.98 | 5,270.00 | 5,270.00 | 1.44% | 353 |
| Jan 28, 2026 | 5,152.00 | 5,195.00 | 5,128.63 | 5,195.00 | 5,195.00 | 0.43% | 953 |
| Jan 27, 2026 | 5,160.00 | 5,173.00 | 5,149.76 | 5,173.00 | 5,173.00 | -0.61% | 207 |
| Jan 26, 2026 | 5,179.00 | 5,214.35 | 5,179.00 | 5,205.00 | 5,205.00 | 0.55% | 4,393 |
| Jan 23, 2026 | 5,236.15 | 5,236.15 | 5,172.00 | 5,176.35 | 5,176.35 | -2.55% | 5,310 |
| Jan 22, 2026 | 5,342.00 | 5,352.90 | 5,312.00 | 5,312.00 | 5,312.00 | 0.32% | 261 |
| Jan 21, 2026 | 5,326.99 | 5,326.99 | 5,285.00 | 5,295.00 | 5,295.00 | -0.53% | 1,894 |
| Jan 20, 2026 | 5,450.00 | 5,460.00 | 5,323.00 | 5,323.00 | 5,323.00 | -3.74% | 617 |
| Jan 16, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 1.07% | 1,752 |
| Jan 15, 2026 | 5,490.79 | 5,490.79 | 5,466.00 | 5,471.29 | 5,471.29 | 0.03% | 1,800 |
| Jan 14, 2026 | 5,550.00 | 5,551.00 | 5,469.44 | 5,469.44 | 5,469.44 | -1.45% | 151 |
| Jan 13, 2026 | 5,642.00 | 5,647.00 | 5,550.00 | 5,550.00 | 5,550.00 | -4.29% | 736 |
| Jan 12, 2026 | 5,810.00 | 5,815.00 | 5,778.00 | 5,799.00 | 5,799.00 | -2.54% | 878 |
| Jan 9, 2026 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 5,950.00 | 0.17% | 89 |
| Jan 8, 2026 | 5,932.00 | 5,959.99 | 5,930.00 | 5,940.00 | 5,940.00 | 1.20% | 565 |
| Jan 7, 2026 | 5,860.00 | 5,890.00 | 5,860.00 | 5,869.50 | 5,869.50 | -2.48% | 3,981 |
| Jan 6, 2026 | 5,967.00 | 6,019.00 | 5,967.00 | 6,019.00 | 6,019.00 | 0.15% | 825 |
| Jan 5, 2026 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 5,983.16 | 3.29% | 43 |
| Jan 2, 2026 | 5,800.00 | 5,818.56 | 5,772.90 | 5,818.56 | 5,792.58 | 0.32% | 159 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,774.10 | -0.09% | 12 |
| Dec 30, 2025 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,779.08 | -0.43% | 243 |
| Dec 29, 2025 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 5,803.97 | -0.34% | 109 |
| Dec 26, 2025 | 5,895.80 | 5,895.80 | 5,850.00 | 5,850.00 | 5,823.88 | -0.78% | 115 |
| Dec 24, 2025 | 5,870.00 | 5,902.30 | 5,870.00 | 5,895.80 | 5,869.47 | 0.98% | 972 |
| Dec 23, 2025 | 5,850.00 | 5,855.01 | 5,838.53 | 5,838.53 | 5,812.46 | 0.58% | 1,109 |
| Dec 22, 2025 | 5,740.40 | 5,812.00 | 5,740.40 | 5,805.00 | 5,779.08 | 1.49% | 371 |
| Dec 19, 2025 | 5,717.06 | 5,726.00 | 5,711.00 | 5,720.00 | 5,694.46 | 1.39% | 1,921 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,640.00 | 5,641.43 | 5,616.24 | -0.68% | 115 |
| Dec 17, 2025 | 5,682.24 | 5,683.00 | 5,680.00 | 5,680.00 | 5,654.64 | 0.07% | 955 |
| Dec 16, 2025 | 5,679.00 | 5,679.00 | 5,651.00 | 5,676.00 | 5,650.66 | -1.63% | 1,009 |
| Dec 15, 2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,744.24 | 0.52% | 34 |
| Dec 11, 2025 | 5,689.00 | 5,739.98 | 5,689.00 | 5,739.98 | 5,714.35 | 2.50% | 392 |
| Dec 10, 2025 | 5,457.50 | 5,600.00 | 5,457.50 | 5,600.00 | 5,575.00 | 2.37% | 1,533 |
| Dec 9, 2025 | 5,773.99 | 5,774.00 | 5,469.00 | 5,470.53 | 5,446.10 | -4.78% | 3,530 |
| Dec 8, 2025 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,719.35 | 0.01% | 1,463 |
| Dec 5, 2025 | 5,757.23 | 5,757.23 | 5,740.00 | 5,744.23 | 5,718.58 | 0.04% | 359 |
| Dec 4, 2025 | 5,771.00 | 5,775.85 | 5,734.00 | 5,742.00 | 5,716.36 | 0.56% | 146 |
| Dec 3, 2025 | 5,643.79 | 5,710.00 | 5,635.00 | 5,710.00 | 5,684.50 | 1.42% | 458 |
| Dec 2, 2025 | 5,652.59 | 5,665.00 | 5,630.00 | 5,630.00 | 5,604.86 | -0.90% | 52 |
| Dec 1, 2025 | 5,700.00 | 5,700.00 | 5,660.00 | 5,681.00 | 5,655.63 | 0.66% | 216 |
| Nov 26, 2025 | 5,635.00 | 5,643.85 | 5,635.00 | 5,643.85 | 5,618.65 | 2.10% | 188 |
| Nov 25, 2025 | 5,536.00 | 5,536.00 | 5,528.00 | 5,528.00 | 5,503.32 | 0.33% | 86 |
| Nov 24, 2025 | 5,484.76 | 5,544.00 | 5,484.76 | 5,510.00 | 5,485.40 | - | 141 |
| Nov 21, 2025 | 5,499.99 | 5,510.01 | 5,497.00 | 5,510.00 | 5,485.40 | 0.04% | 165 |
| Nov 20, 2025 | 5,685.00 | 5,685.00 | 5,508.00 | 5,508.00 | 5,483.41 | -0.46% | 354 |
| Nov 19, 2025 | 5,551.78 | 5,560.01 | 5,533.55 | 5,533.55 | 5,508.84 | 0.56% | 61 |
| Nov 18, 2025 | 5,500.00 | 5,528.00 | 5,428.00 | 5,502.90 | 5,478.33 | -1.89% | 544 |
| Nov 14, 2025 | 5,601.00 | 5,629.00 | 5,601.00 | 5,609.00 | 5,583.96 | -1.13% | 78 |
| Nov 13, 2025 | 5,815.00 | 5,815.00 | 5,581.11 | 5,672.88 | 5,647.55 | -3.10% | 8,187 |
| Nov 12, 2025 | 5,874.00 | 5,885.00 | 5,854.60 | 5,854.60 | 5,828.46 | 1.21% | 2,831 |
| Nov 11, 2025 | 5,805.00 | 5,809.93 | 5,784.83 | 5,784.83 | 5,759.00 | -0.81% | 68 |
| Nov 10, 2025 | 5,849.00 | 5,870.00 | 5,832.00 | 5,832.00 | 5,805.96 | 1.69% | 3,912 |
| Nov 7, 2025 | 5,800.00 | 5,800.00 | 5,718.00 | 5,735.13 | 5,709.52 | -1.54% | 408 |
| Nov 6, 2025 | 5,833.00 | 5,838.00 | 5,803.00 | 5,825.00 | 5,798.99 | 0.51% | 765 |
| Nov 5, 2025 | 5,709.00 | 5,806.00 | 5,709.00 | 5,795.41 | 5,769.53 | 0.29% | 588 |
| Nov 4, 2025 | 5,695.99 | 5,783.00 | 5,695.99 | 5,778.46 | 5,752.66 | 0.90% | 266 |
| Nov 3, 2025 | 5,675.00 | 5,726.99 | 5,675.00 | 5,726.99 | 5,701.42 | -0.83% | 70 |
| Oct 31, 2025 | 5,710.47 | 5,775.00 | 5,710.47 | 5,775.00 | 5,749.21 | 0.62% | 2,525 |
| Oct 30, 2025 | 5,730.75 | 5,783.50 | 5,680.01 | 5,739.17 | 5,713.54 | 1.73% | 3,803 |
| Oct 29, 2025 | 5,625.50 | 5,641.40 | 5,612.98 | 5,641.40 | 5,616.21 | 0.28% | 4,598 |
| Oct 28, 2025 | 5,619.99 | 5,625.50 | 5,610.00 | 5,625.50 | 5,600.38 | 0.66% | 272 |
| Oct 27, 2025 | 5,550.00 | 5,590.00 | 5,550.00 | 5,588.79 | 5,563.84 | 0.34% | 262 |
| Oct 24, 2025 | 5,525.00 | 5,570.00 | 5,525.00 | 5,570.00 | 5,545.13 | 2.95% | 50 |
| Oct 23, 2025 | 5,430.00 | 5,437.00 | 5,410.63 | 5,410.63 | 5,386.47 | 0.20% | 346 |
| Oct 22, 2025 | 5,350.18 | 5,400.00 | 5,350.18 | 5,400.00 | 5,375.89 | -1.73% | 526 |
| Oct 21, 2025 | 5,586.00 | 5,586.00 | 5,495.00 | 5,495.00 | 5,470.46 | -1.47% | 543 |
| Oct 20, 2025 | 5,540.00 | 5,577.00 | 5,540.00 | 5,577.00 | 5,552.10 | 1.86% | 146 |
| Oct 17, 2025 | 5,485.00 | 5,485.00 | 5,442.00 | 5,475.00 | 5,450.55 | -0.73% | 1,089 |
| Oct 16, 2025 | 5,540.00 | 5,540.00 | 5,510.00 | 5,515.00 | 5,490.37 | -2.39% | 317 |
| Oct 15, 2025 | 5,712.32 | 5,715.00 | 5,650.00 | 5,650.00 | 5,624.77 | 0.71% | 5,268 |
| Oct 14, 2025 | 5,704.50 | 5,704.50 | 5,555.00 | 5,610.00 | 5,584.95 | -1.66% | 1,332 |
| Oct 13, 2025 | 5,681.00 | 5,710.00 | 5,663.20 | 5,704.50 | 5,679.03 | 1.59% | 2,947 |
| Oct 10, 2025 | 5,710.00 | 5,710.00 | 5,615.00 | 5,615.00 | 5,589.93 | -0.23% | 1,449 |
| Oct 9, 2025 | 5,595.00 | 5,628.00 | 5,594.00 | 5,628.00 | 5,602.87 | 0.86% | 375 |
| Oct 8, 2025 | 5,638.12 | 5,650.00 | 5,580.00 | 5,580.00 | 5,555.08 | -1.24% | 3,072 |
| Oct 7, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,624.77 | -0.35% | 24 |