JPMorgan Chase & Co. (BMV:JPM)
Mexico
· Delayed Price · Currency is MXN 5,420.00
-8.00 (-0.15%)
At close: Apr 28, 2026
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,442.99 | 5,443.00 | 5,385.01 | 5,420.00 | 5,420.00 | -0.15% | 1,193 |
| Apr 27, 2026 | 5,420.00 | 5,428.00 | 5,420.00 | 5,428.00 | 5,428.00 | 1.33% | 173 |
| Apr 24, 2026 | 5,391.50 | 5,410.00 | 5,357.00 | 5,357.00 | 5,357.00 | -1.89% | 261 |
| Apr 23, 2026 | 5,402.01 | 5,460.00 | 5,402.01 | 5,460.00 | 5,460.00 | 0.57% | 138 |
| Apr 22, 2026 | 5,428.89 | 5,428.89 | 5,401.73 | 5,428.88 | 5,428.88 | -1.14% | 1,951 |
| Apr 21, 2026 | 5,497.28 | 5,497.28 | 5,491.28 | 5,491.28 | 5,491.28 | 0.24% | 2,173 |
| Apr 20, 2026 | 5,466.00 | 5,478.19 | 5,455.00 | 5,478.19 | 5,478.19 | 1.67% | 249 |
| Apr 17, 2026 | 5,386.00 | 5,425.00 | 5,372.50 | 5,388.00 | 5,388.00 | 1.03% | 116 |
| Apr 16, 2026 | 5,327.80 | 5,333.03 | 5,300.00 | 5,333.03 | 5,333.03 | 1.20% | 4,852 |
| Apr 15, 2026 | 5,290.00 | 5,290.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.04% | 60 |
| Apr 14, 2026 | 5,395.00 | 5,405.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.11% | 560 |
| Apr 13, 2026 | 5,368.00 | 5,390.00 | 5,368.00 | 5,386.00 | 5,386.00 | 0.11% | 2,938 |
| Apr 10, 2026 | 5,358.59 | 5,380.00 | 5,358.59 | 5,380.00 | 5,380.00 | -0.29% | 372 |
| Apr 9, 2026 | 5,365.53 | 5,395.85 | 5,365.53 | 5,395.85 | 5,395.85 | 0.67% | 3,090 |
| Apr 8, 2026 | 5,345.96 | 5,360.00 | 5,345.96 | 5,360.00 | 5,360.00 | 2.10% | 145 |
| Apr 7, 2026 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.01 | 5,250.01 | -0.27% | 61 |
| Apr 6, 2026 | 5,273.54 | 5,280.00 | 5,264.00 | 5,264.00 | 5,264.00 | -0.02% | 238 |
| Apr 1, 2026 | 5,270.00 | 5,302.00 | 5,260.00 | 5,265.00 | 5,238.21 | -0.09% | 709 |
| Mar 31, 2026 | 5,235.00 | 5,290.00 | 5,235.00 | 5,270.00 | 5,243.18 | 1.93% | 214 |
| Mar 30, 2026 | 5,170.00 | 5,173.89 | 5,170.00 | 5,170.00 | 5,143.69 | -0.58% | 566 |
| Mar 27, 2026 | 5,147.60 | 5,200.00 | 5,142.00 | 5,200.00 | 5,173.54 | -0.38% | 1,213 |
| Mar 26, 2026 | 5,188.00 | 5,219.99 | 5,188.00 | 5,219.99 | 5,193.42 | -0.57% | 473 |
| Mar 25, 2026 | 5,234.00 | 5,250.00 | 5,232.99 | 5,250.00 | 5,223.28 | 0.86% | 192 |
| Mar 24, 2026 | 5,219.00 | 5,252.00 | 5,205.20 | 5,205.20 | 5,178.71 | 0.68% | 96 |
| Mar 23, 2026 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,143.69 | 0.58% | 82 |
| Mar 20, 2026 | 5,145.00 | 5,190.23 | 5,140.00 | 5,140.00 | 5,113.84 | 0.33% | 426 |
| Mar 18, 2026 | 5,087.00 | 5,123.00 | 5,087.00 | 5,123.00 | 5,096.93 | 1.08% | 1,546 |
| Mar 17, 2026 | 5,068.00 | 5,068.42 | 5,068.00 | 5,068.42 | 5,042.63 | -0.04% | 27 |
| Mar 13, 2026 | 5,100.00 | 5,105.00 | 5,070.20 | 5,070.20 | 5,044.40 | 0.90% | 71 |
| Mar 12, 2026 | 5,026.00 | 5,040.00 | 4,916.00 | 5,025.04 | 4,999.47 | -0.89% | 5,692 |
| Mar 11, 2026 | 5,035.01 | 5,070.00 | 5,035.01 | 5,070.00 | 5,044.20 | -0.28% | 55 |
| Mar 10, 2026 | 5,092.80 | 5,111.00 | 5,084.00 | 5,084.00 | 5,058.13 | -1.01% | 493 |
| Mar 9, 2026 | 5,055.00 | 5,136.00 | 5,025.00 | 5,136.00 | 5,109.86 | 0.08% | 439 |
| Mar 6, 2026 | 5,100.00 | 5,132.00 | 5,100.00 | 5,132.00 | 5,105.88 | -1.31% | 156 |
| Mar 5, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,173.54 | -1.01% | 131 |
| Mar 4, 2026 | 5,200.00 | 5,253.00 | 5,200.00 | 5,253.00 | 5,226.27 | -0.85% | 93 |
| Mar 3, 2026 | 5,170.00 | 5,328.00 | 5,170.00 | 5,297.97 | 5,271.01 | 2.64% | 503 |
| Mar 2, 2026 | 5,190.00 | 5,190.00 | 5,161.90 | 5,161.90 | 5,135.63 | 0.48% | 146 |
| Feb 27, 2026 | 5,150.00 | 5,150.00 | 5,089.00 | 5,137.18 | 5,111.04 | -2.69% | 1,071 |
| Feb 26, 2026 | 5,299.99 | 5,300.00 | 5,279.00 | 5,279.22 | 5,252.35 | 1.33% | 209 |
| Feb 25, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,183.49 | 1.76% | 155 |
| Feb 24, 2026 | 5,053.00 | 5,124.01 | 5,053.00 | 5,120.00 | 5,093.94 | -0.58% | 1,611 |
| Feb 23, 2026 | 5,185.00 | 5,185.00 | 5,105.00 | 5,150.08 | 5,123.87 | -3.25% | 548 |
| Feb 20, 2026 | 5,290.00 | 5,325.00 | 5,290.00 | 5,323.00 | 5,295.91 | 0.50% | 586 |
| Feb 19, 2026 | 5,308.00 | 5,308.00 | 5,296.31 | 5,296.31 | 5,269.36 | -0.74% | 986 |
| Feb 18, 2026 | 5,322.75 | 5,348.00 | 5,322.75 | 5,336.00 | 5,308.84 | 1.54% | 1,055 |
| Feb 17, 2026 | 5,195.00 | 5,275.00 | 5,195.00 | 5,255.00 | 5,228.26 | 0.93% | 1,805 |
| Feb 13, 2026 | 5,204.21 | 5,220.00 | 5,200.00 | 5,206.76 | 5,180.26 | -0.33% | 324 |
| Feb 12, 2026 | 5,346.00 | 5,346.00 | 5,220.00 | 5,224.00 | 5,197.41 | -2.36% | 516 |
| Feb 11, 2026 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,322.77 | -2.37% | 1,040 |
| Feb 10, 2026 | 5,608.23 | 5,608.23 | 5,480.00 | 5,480.00 | 5,452.11 | -1.29% | 160 |
| Feb 9, 2026 | 5,554.00 | 5,567.00 | 5,551.82 | 5,551.82 | 5,523.57 | 0.21% | 1,480 |
| Feb 6, 2026 | 5,573.03 | 5,580.00 | 5,540.00 | 5,540.00 | 5,511.81 | 2.63% | 281 |
| Feb 5, 2026 | 5,380.00 | 5,398.00 | 5,370.00 | 5,398.00 | 5,370.53 | -1.85% | 4,410 |
| Feb 4, 2026 | 5,491.00 | 5,525.00 | 5,489.00 | 5,500.00 | 5,472.01 | 2.14% | 231 |
| Feb 3, 2026 | 5,383.00 | 5,398.00 | 5,344.91 | 5,385.00 | 5,357.59 | 2.04% | 434 |
| Jan 30, 2026 | 5,330.00 | 5,330.00 | 5,277.40 | 5,277.40 | 5,250.54 | 0.14% | 1,933 |
| Jan 29, 2026 | 5,203.98 | 5,277.00 | 5,203.98 | 5,270.00 | 5,243.18 | 1.44% | 353 |
| Jan 28, 2026 | 5,152.00 | 5,195.00 | 5,128.63 | 5,195.00 | 5,168.56 | 0.43% | 953 |
| Jan 27, 2026 | 5,160.00 | 5,173.00 | 5,149.76 | 5,173.00 | 5,146.67 | -0.61% | 207 |
| Jan 26, 2026 | 5,179.00 | 5,214.35 | 5,179.00 | 5,205.00 | 5,178.51 | 0.55% | 4,393 |
| Jan 23, 2026 | 5,236.15 | 5,236.15 | 5,172.00 | 5,176.35 | 5,150.01 | -2.55% | 5,310 |
| Jan 22, 2026 | 5,342.00 | 5,352.90 | 5,312.00 | 5,312.00 | 5,284.97 | 0.32% | 261 |
| Jan 21, 2026 | 5,326.99 | 5,326.99 | 5,285.00 | 5,295.00 | 5,268.05 | -0.53% | 1,894 |
| Jan 20, 2026 | 5,450.00 | 5,460.00 | 5,323.00 | 5,323.00 | 5,295.91 | -3.74% | 617 |
| Jan 16, 2026 | 5,520.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,501.86 | 1.07% | 1,752 |
| Jan 15, 2026 | 5,490.79 | 5,490.79 | 5,466.00 | 5,471.29 | 5,443.45 | 0.03% | 1,800 |
| Jan 14, 2026 | 5,550.00 | 5,551.00 | 5,469.44 | 5,469.44 | 5,441.60 | -1.45% | 151 |
| Jan 13, 2026 | 5,642.00 | 5,647.00 | 5,550.00 | 5,550.00 | 5,521.75 | -4.29% | 736 |
| Jan 12, 2026 | 5,810.00 | 5,815.00 | 5,778.00 | 5,799.00 | 5,769.49 | -2.54% | 878 |
| Jan 9, 2026 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 5,919.72 | 0.17% | 89 |
| Jan 8, 2026 | 5,932.00 | 5,959.99 | 5,930.00 | 5,940.00 | 5,909.77 | 1.20% | 565 |
| Jan 7, 2026 | 5,860.00 | 5,890.00 | 5,860.00 | 5,869.50 | 5,839.63 | -2.48% | 3,981 |
| Jan 6, 2026 | 5,967.00 | 6,019.00 | 5,967.00 | 6,019.00 | 5,988.37 | 0.15% | 825 |
| Jan 5, 2026 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 5,952.72 | 3.29% | 43 |
| Jan 2, 2026 | 5,800.00 | 5,818.56 | 5,772.90 | 5,818.56 | 5,763.10 | 0.32% | 159 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,744.72 | -0.09% | 12 |
| Dec 30, 2025 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,749.67 | -0.43% | 243 |
| Dec 29, 2025 | 5,850.00 | 5,850.00 | 5,830.00 | 5,830.00 | 5,774.43 | -0.34% | 109 |
| Dec 26, 2025 | 5,895.80 | 5,895.80 | 5,850.00 | 5,850.00 | 5,794.24 | -0.78% | 115 |
| Dec 24, 2025 | 5,870.00 | 5,902.30 | 5,870.00 | 5,895.80 | 5,839.60 | 0.98% | 972 |
| Dec 23, 2025 | 5,850.00 | 5,855.01 | 5,838.53 | 5,838.53 | 5,782.88 | 0.58% | 1,109 |
| Dec 22, 2025 | 5,740.40 | 5,812.00 | 5,740.40 | 5,805.00 | 5,749.67 | 1.49% | 371 |
| Dec 19, 2025 | 5,717.06 | 5,726.00 | 5,711.00 | 5,720.00 | 5,665.48 | 1.39% | 1,921 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,640.00 | 5,641.43 | 5,587.66 | -0.68% | 115 |
| Dec 17, 2025 | 5,682.24 | 5,683.00 | 5,680.00 | 5,680.00 | 5,625.86 | 0.07% | 955 |
| Dec 16, 2025 | 5,679.00 | 5,679.00 | 5,651.00 | 5,676.00 | 5,621.90 | -1.63% | 1,009 |
| Dec 15, 2025 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,715.00 | 0.52% | 34 |
| Dec 11, 2025 | 5,689.00 | 5,739.98 | 5,689.00 | 5,739.98 | 5,685.27 | 2.50% | 392 |
| Dec 10, 2025 | 5,457.50 | 5,600.00 | 5,457.50 | 5,600.00 | 5,546.62 | 2.37% | 1,533 |
| Dec 9, 2025 | 5,773.99 | 5,774.00 | 5,469.00 | 5,470.53 | 5,418.39 | -4.78% | 3,530 |
| Dec 8, 2025 | 5,745.00 | 5,745.00 | 5,745.00 | 5,745.00 | 5,690.24 | 0.01% | 1,463 |
| Dec 5, 2025 | 5,757.23 | 5,757.23 | 5,740.00 | 5,744.23 | 5,689.48 | 0.04% | 359 |
| Dec 4, 2025 | 5,771.00 | 5,775.85 | 5,734.00 | 5,742.00 | 5,687.27 | 0.56% | 146 |
| Dec 3, 2025 | 5,643.79 | 5,710.00 | 5,635.00 | 5,710.00 | 5,655.57 | 1.42% | 458 |
| Dec 2, 2025 | 5,652.59 | 5,665.00 | 5,630.00 | 5,630.00 | 5,576.34 | -0.90% | 52 |
| Dec 1, 2025 | 5,700.00 | 5,700.00 | 5,660.00 | 5,681.00 | 5,626.85 | 0.66% | 216 |
| Nov 26, 2025 | 5,635.00 | 5,643.85 | 5,635.00 | 5,643.85 | 5,590.06 | 2.10% | 188 |
| Nov 25, 2025 | 5,536.00 | 5,536.00 | 5,528.00 | 5,528.00 | 5,475.31 | 0.33% | 86 |
| Nov 24, 2025 | 5,484.76 | 5,544.00 | 5,484.76 | 5,510.00 | 5,457.48 | - | 141 |