JPMorgan Chase & Co. (BVC:JPM)
Colombia
· Delayed Price · Currency is COP 1,199,780
+15,780 (1.33%)
At close: Dec 4, 2025
JPMorgan Chase & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,185,000.00 | 1,199,780.00 | 1,185,000.00 | 1,199,780.00 | 1,199,780.00 | 1.33% | 84 |
| Dec 3, 2025 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | - | 2 |
| Dec 2, 2025 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | 1,184,000.00 | - | - |
| Dec 1, 2025 | 1,175,300.00 | 1,184,000.00 | 1,175,300.00 | 1,184,000.00 | 1,184,000.00 | 4.31% | 61 |
| Nov 28, 2025 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | - | 1 |
| Nov 27, 2025 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | - | - |
| Nov 26, 2025 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | - | - |
| Nov 25, 2025 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | - | 2 |
| Nov 24, 2025 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 1,135,080.00 | 0.38% | 4 |
| Nov 21, 2025 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | - | 6 |
| Nov 20, 2025 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | - | - |
| Nov 19, 2025 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | - | 7 |
| Nov 18, 2025 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | 1,130,820.00 | -1.24% | 1 |
| Nov 14, 2025 | 1,153,720.00 | 1,153,720.00 | 1,145,000.00 | 1,145,000.00 | 1,145,000.00 | -3.30% | 106 |
| Nov 13, 2025 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | - | 1 |
| Nov 12, 2025 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | - | - |
| Nov 11, 2025 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | 1,184,040.00 | -0.29% | 10 |
| Nov 10, 2025 | 1,187,460.00 | 1,187,460.00 | 1,187,460.00 | 1,187,460.00 | 1,187,460.00 | -0.56% | 6 |
| Nov 7, 2025 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | - | 10 |
| Nov 6, 2025 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | - | 3 |
| Nov 5, 2025 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | - | 6 |
| Nov 4, 2025 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | 1,194,120.00 | -0.79% | 10 |
| Oct 31, 2025 | 1,203,680.00 | 1,203,680.00 | 1,203,680.00 | 1,203,680.00 | 1,203,680.00 | - | 2 |
| Oct 30, 2025 | 1,199,300.00 | 1,209,900.00 | 1,199,300.00 | 1,203,680.00 | 1,203,680.00 | 1.00% | 66 |
| Oct 29, 2025 | 1,184,400.00 | 1,191,760.00 | 1,184,400.00 | 1,191,760.00 | 1,191,760.00 | 2.29% | 40 |
| Oct 28, 2025 | 1,165,100.00 | 1,165,100.00 | 1,165,100.00 | 1,165,100.00 | 1,165,100.00 | - | - |
| Oct 27, 2025 | 1,163,000.00 | 1,165,100.00 | 1,163,000.00 | 1,165,100.00 | 1,165,100.00 | 2.42% | 28 |
| Oct 24, 2025 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | - | - |
| Oct 23, 2025 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | - | 9 |
| Oct 22, 2025 | 1,148,680.00 | 1,148,680.00 | 1,137,540.00 | 1,137,540.00 | 1,137,540.00 | -2.66% | 104 |
| Oct 21, 2025 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | - | 7 |
| Oct 20, 2025 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | 1,168,660.00 | -2.36% | 37 |
| Oct 17, 2025 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | - | 1 |
| Oct 16, 2025 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | 1,196,880.00 | - | - |
| Oct 15, 2025 | 1,200,000.00 | 1,200,500.00 | 1,196,560.00 | 1,196,880.00 | 1,196,880.00 | -0.09% | 475 |
| Oct 14, 2025 | 1,204,440.00 | 1,204,440.00 | 1,198,000.00 | 1,198,000.00 | 1,198,000.00 | 0.93% | 457 |
| Oct 10, 2025 | 1,211,000.00 | 1,211,000.00 | 1,187,000.00 | 1,187,000.00 | 1,187,000.00 | -1.18% | 245 |
| Oct 9, 2025 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | - | 8 |
| Oct 8, 2025 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | - | 1 |
| Oct 7, 2025 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | - | - |
| Oct 6, 2025 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | 1,201,120.00 | -2.76% | 1 |
| Oct 3, 2025 | 1,229,388.85 | 1,229,388.85 | 1,229,388.85 | 1,235,200.00 | 1,229,388.85 | - | 2 |
| Oct 2, 2025 | 1,229,388.85 | 1,229,388.85 | 1,229,388.85 | 1,235,200.00 | 1,229,388.85 | - | - |
| Oct 1, 2025 | 1,229,388.85 | 1,229,388.85 | 1,229,388.85 | 1,235,200.00 | 1,229,388.85 | - | 2 |
| Sep 30, 2025 | 1,229,388.85 | 1,229,388.85 | 1,229,388.85 | 1,235,200.00 | 1,229,388.85 | - | 2 |
| Sep 29, 2025 | 1,229,388.85 | 1,229,388.85 | 1,229,388.85 | 1,235,200.00 | 1,229,388.85 | 0.91% | 12 |
| Sep 26, 2025 | 1,218,321.17 | 1,218,321.17 | 1,218,321.17 | 1,224,080.00 | 1,218,321.17 | - | 6 |
| Sep 25, 2025 | 1,224,080.00 | 1,224,080.00 | 1,224,080.00 | 1,224,080.00 | 1,218,321.17 | -0.06% | 42 |
| Sep 24, 2025 | 1,219,097.50 | 1,219,097.50 | 1,219,097.50 | 1,224,860.00 | 1,219,097.50 | - | - |
| Sep 23, 2025 | 1,219,097.50 | 1,219,097.50 | 1,219,097.50 | 1,224,860.00 | 1,219,097.50 | - | 5 |
| Sep 22, 2025 | 1,219,097.50 | 1,219,097.50 | 1,219,097.50 | 1,224,860.00 | 1,219,097.50 | 1.40% | 2 |
| Sep 19, 2025 | 1,202,316.82 | 1,202,316.82 | 1,202,316.82 | 1,208,000.00 | 1,202,316.82 | - | - |
| Sep 18, 2025 | 1,202,316.82 | 1,202,316.82 | 1,202,316.82 | 1,208,000.00 | 1,202,316.82 | - | 1 |
| Sep 17, 2025 | 1,214,220.00 | 1,214,220.00 | 1,208,000.00 | 1,208,000.00 | 1,202,316.82 | 1.13% | 70 |
| Sep 16, 2025 | 1,194,520.00 | 1,194,520.00 | 1,194,520.00 | 1,194,520.00 | 1,188,900.23 | -0.36% | 15 |
| Sep 15, 2025 | 1,193,219.82 | 1,193,219.82 | 1,193,219.82 | 1,198,860.00 | 1,193,219.82 | 2.22% | 3 |
| Sep 12, 2025 | 1,167,282.42 | 1,167,282.42 | 1,167,282.42 | 1,172,800.00 | 1,167,282.42 | - | 3 |
| Sep 11, 2025 | 1,167,282.42 | 1,167,282.42 | 1,167,282.42 | 1,172,800.00 | 1,167,282.42 | - | 10 |
| Sep 10, 2025 | 1,172,800.00 | 1,172,800.00 | 1,172,800.00 | 1,172,800.00 | 1,167,282.42 | 0.35% | 38 |
| Sep 9, 2025 | 1,168,920.00 | 1,168,920.00 | 1,168,720.00 | 1,168,720.00 | 1,163,221.61 | 1.52% | 32 |
| Sep 8, 2025 | 1,160,800.00 | 1,160,800.00 | 1,151,240.00 | 1,151,240.00 | 1,145,823.85 | -3.67% | 103 |
| Sep 5, 2025 | 1,189,517.32 | 1,189,517.32 | 1,189,517.32 | 1,195,140.00 | 1,189,517.32 | - | - |
| Sep 4, 2025 | 1,189,517.32 | 1,189,517.32 | 1,189,517.32 | 1,195,140.00 | 1,189,517.32 | - | 1 |
| Sep 3, 2025 | 1,189,517.32 | 1,189,517.32 | 1,189,517.32 | 1,195,140.00 | 1,189,517.32 | - | 2 |
| Sep 2, 2025 | 1,195,140.00 | 1,195,140.00 | 1,195,140.00 | 1,195,140.00 | 1,189,517.32 | 0.64% | 13 |
| Sep 1, 2025 | 1,181,953.07 | 1,181,953.07 | 1,181,953.07 | 1,187,540.00 | 1,181,953.07 | -1.76% | - |
| Aug 29, 2025 | 1,203,113.05 | 1,203,113.05 | 1,203,113.05 | 1,208,800.00 | 1,203,113.05 | - | 1 |
| Aug 28, 2025 | 1,203,113.05 | 1,203,113.05 | 1,203,113.05 | 1,208,800.00 | 1,203,113.05 | - | 1 |
| Aug 27, 2025 | 1,215,000.00 | 1,215,000.00 | 1,208,800.00 | 1,208,800.00 | 1,203,113.05 | 1.79% | 104 |
| Aug 26, 2025 | 1,181,953.07 | 1,181,953.07 | 1,181,953.07 | 1,187,540.00 | 1,181,953.07 | - | - |
| Aug 25, 2025 | 1,181,953.07 | 1,181,953.07 | 1,181,953.07 | 1,187,540.00 | 1,181,953.07 | 1.40% | 3 |
| Aug 22, 2025 | 1,165,610.32 | 1,165,610.32 | 1,165,610.32 | 1,171,120.00 | 1,165,610.32 | - | 2 |
| Aug 21, 2025 | 1,165,610.32 | 1,165,610.32 | 1,165,610.32 | 1,171,120.00 | 1,165,610.32 | - | 2 |
| Aug 20, 2025 | 1,165,610.32 | 1,165,610.32 | 1,165,610.32 | 1,171,120.00 | 1,165,610.32 | - | 7 |
| Aug 19, 2025 | 1,165,610.32 | 1,165,610.32 | 1,165,610.32 | 1,171,120.00 | 1,165,610.32 | 0.52% | 3 |
| Aug 15, 2025 | 1,159,598.74 | 1,159,598.74 | 1,159,598.74 | 1,165,080.00 | 1,159,598.74 | - | 1 |
| Aug 14, 2025 | 1,159,598.74 | 1,159,598.74 | 1,159,598.74 | 1,165,080.00 | 1,159,598.74 | - | - |
| Aug 13, 2025 | 1,159,598.74 | 1,159,598.74 | 1,159,598.74 | 1,165,080.00 | 1,159,598.74 | - | 1 |
| Aug 12, 2025 | 1,159,598.74 | 1,159,598.74 | 1,159,598.74 | 1,165,080.00 | 1,159,598.74 | - | 6 |
| Aug 11, 2025 | 1,159,598.74 | 1,159,598.74 | 1,159,598.74 | 1,165,080.00 | 1,159,598.74 | -0.42% | 7 |
| Aug 8, 2025 | 1,170,000.00 | 1,170,000.00 | 1,170,000.00 | 1,170,000.00 | 1,164,495.59 | -1.90% | 16 |
| Aug 6, 2025 | 1,187,048.99 | 1,187,048.99 | 1,187,048.99 | 1,192,660.00 | 1,187,048.98 | - | 3 |
| Aug 5, 2025 | 1,187,048.99 | 1,187,048.99 | 1,187,048.99 | 1,192,660.00 | 1,187,048.98 | - | 3 |
| Aug 4, 2025 | 1,192,660.00 | 1,192,660.00 | 1,192,660.00 | 1,192,660.00 | 1,187,048.98 | -2.84% | 27 |
| Aug 1, 2025 | 1,221,705.17 | 1,221,705.17 | 1,221,705.17 | 1,227,480.00 | 1,221,705.17 | - | 1 |
| Jul 31, 2025 | 1,221,705.17 | 1,221,705.17 | 1,221,705.17 | 1,227,480.00 | 1,221,705.17 | - | 1 |
| Jul 30, 2025 | 1,221,705.17 | 1,221,705.17 | 1,221,705.17 | 1,227,480.00 | 1,221,705.17 | - | 2 |
| Jul 29, 2025 | 1,221,705.17 | 1,221,705.17 | 1,221,705.17 | 1,227,480.00 | 1,221,705.17 | - | - |
| Jul 28, 2025 | 1,221,705.17 | 1,221,705.17 | 1,221,705.17 | 1,227,480.00 | 1,221,705.17 | 3.14% | - |
| Jul 25, 2025 | 1,184,461.22 | 1,184,461.22 | 1,184,461.22 | 1,190,060.00 | 1,184,461.22 | - | - |
| Jul 24, 2025 | 1,184,461.22 | 1,184,461.22 | 1,184,461.22 | 1,190,060.00 | 1,184,461.22 | - | 4 |
| Jul 23, 2025 | 1,190,060.00 | 1,190,060.00 | 1,190,060.00 | 1,190,060.00 | 1,184,461.22 | 0.52% | 18 |
| Jul 22, 2025 | 1,178,290.39 | 1,178,290.39 | 1,178,290.39 | 1,183,860.00 | 1,178,290.39 | - | 9 |
| Jul 21, 2025 | 1,183,860.00 | 1,183,860.00 | 1,183,860.00 | 1,183,860.00 | 1,178,290.39 | 3.07% | 11 |
| Jul 18, 2025 | 1,143,156.46 | 1,143,156.46 | 1,143,156.46 | 1,148,560.00 | 1,143,156.46 | - | - |
| Jul 17, 2025 | 1,143,156.46 | 1,143,156.46 | 1,143,156.46 | 1,148,560.00 | 1,143,156.46 | - | - |
| Jul 16, 2025 | 1,143,156.46 | 1,143,156.46 | 1,143,156.46 | 1,148,560.00 | 1,143,156.46 | - | - |
| Jul 15, 2025 | 1,143,156.46 | 1,143,156.46 | 1,143,156.46 | 1,148,560.00 | 1,143,156.46 | - | 5 |
| Jul 14, 2025 | 1,143,156.46 | 1,143,156.46 | 1,143,156.46 | 1,148,560.00 | 1,143,156.46 | 0.22% | 1 |
| Jul 11, 2025 | 1,146,060.00 | 1,146,060.00 | 1,146,060.00 | 1,146,060.00 | 1,140,668.22 | -2.58% | 15 |