JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 18,500.00 | 18,600.00 | 18,275.00 | 18,425.00 | 18,424.67 | 15,864 |
| 2024-08-20 | 18,500.00 | 18,625.00 | 18,375.00 | 18,500.00 | 18,499.67 | 4,276 |
| 2024-08-19 | 18,875.00 | 18,950.00 | 18,375.00 | 18,425.00 | 18,424.67 | 3,009 |
| 2024-08-16 | 17,950.00 | 18,500.00 | 17,950.00 | 18,425.00 | 18,424.67 | 6,286 |
| 2024-08-15 | 17,700.00 | 18,075.00 | 17,700.00 | 17,950.00 | 17,949.68 | 3,040 |
| 2024-08-14 | 17,575.00 | 17,825.00 | 17,500.00 | 17,800.00 | 17,799.68 | 3,307 |
| 2024-08-13 | 17,625.00 | 17,675.00 | 17,425.00 | 17,575.00 | 17,574.69 | 3,186 |
| 2024-08-12 | 17,800.00 | 17,875.00 | 17,200.00 | 17,625.00 | 17,624.69 | 2,236 |
| 2024-08-09 | 17,900.00 | 17,975.00 | 17,700.00 | 17,875.00 | 17,874.68 | 1,470 |
| 2024-08-08 | 17,850.00 | 18,050.00 | 17,825.00 | 17,875.00 | 17,874.68 | 2,915 |
| 2024-08-07 | 18,050.00 | 18,300.00 | 17,700.00 | 17,750.00 | 17,749.68 | 2,727 |
| 2024-08-06 | 17,800.00 | 18,000.00 | 17,200.00 | 17,875.00 | 17,874.68 | 5,566 |
| 2024-08-05 | 17,000.00 | 17,600.00 | 16,825.00 | 17,400.00 | 17,399.69 | 4,657 |
| 2024-08-02 | 18,425.00 | 18,425.00 | 17,200.00 | 17,500.00 | 17,499.69 | 6,185 |
| 2024-08-01 | 18,300.00 | 18,425.00 | 17,925.00 | 18,000.00 | 17,999.68 | 3,906 |
| 2024-07-31 | 18,400.00 | 18,400.00 | 17,825.00 | 18,250.00 | 18,249.68 | 33 |
| 2024-07-30 | 18,450.00 | 18,575.00 | 18,000.00 | 18,100.00 | 18,099.68 | 4,160 |
| 2024-07-29 | 18,925.00 | 18,925.00 | 18,075.00 | 18,175.00 | 18,174.68 | 2,140 |
| 2024-07-26 | 18,825.00 | 18,900.00 | 18,475.00 | 18,675.00 | 18,674.67 | 2,643 |
| 2024-07-25 | 18,700.00 | 18,775.00 | 18,400.00 | 18,525.00 | 18,524.67 | 2,963 |
| 2024-07-24 | 18,750.00 | 18,825.00 | 18,500.00 | 18,600.00 | 18,599.67 | 4,434 |
| 2024-07-23 | 18,750.00 | 18,900.00 | 18,650.00 | 18,700.00 | 18,699.67 | 4,722 |
| 2024-07-22 | 19,025.00 | 19,025.00 | 18,575.00 | 18,725.00 | 18,724.67 | 5,441 |
| 2024-07-19 | 18,850.00 | 18,850.00 | 18,475.00 | 18,600.00 | 18,599.67 | 3,176 |
| 2024-07-18 | 19,100.00 | 19,100.00 | 18,375.00 | 18,575.00 | 18,574.67 | 6,516 |
| 2024-07-17 | 18,650.00 | 19,075.00 | 18,375.00 | 18,900.00 | 18,899.66 | 9,680 |
| 2024-07-16 | 17,925.00 | 18,500.00 | 17,425.00 | 18,300.00 | 18,299.67 | 8,505 |
| 2024-07-15 | 19,550.00 | 19,550.00 | 18,225.00 | 18,375.00 | 18,374.67 | 7,836 |
| 2024-07-12 | 19,400.00 | 19,775.00 | 19,175.00 | 19,475.00 | 19,474.65 | 16,734 |
| 2024-07-11 | 19,375.00 | 19,625.00 | 19,000.00 | 19,600.00 | 19,599.65 | 7,975 |
| 2024-07-10 | 19,400.00 | 19,400.00 | 18,800.00 | 19,225.00 | 19,224.66 | 5,626 |
| 2024-07-08 | 19,382.50 | 19,390.00 | 18,874.50 | 18,955.50 | 18,955.16 | 10,574 |
| 2024-07-05 | 20,280.00 | 20,280.00 | 19,000.00 | 19,077.50 | 19,077.16 | 25,630 |
| 2024-07-04 | 20,300.00 | 20,680.50 | 19,450.00 | 20,275.50 | 20,275.06 | 3,191 |
| 2024-07-03 | 20,250.00 | 20,250.00 | 19,121.50 | 19,789.50 | 19,789.07 | 10,234 |
| 2024-07-02 | 19,725.00 | 20,013.50 | 19,572.50 | 19,894.50 | 19,894.07 | 19,212 |
| 2024-07-01 | 18,490.00 | 19,392.50 | 18,490.00 | 19,349.00 | 19,348.58 | 16,226 |
| 2024-06-28 | 18,000.00 | 18,309.00 | 17,880.50 | 18,274.50 | 18,274.11 | 6,669 |
| 2024-06-27 | 17,700.00 | 18,013.50 | 17,700.00 | 17,872.00 | 17,871.62 | 6,556 |
| 2024-06-26 | 17,380.50 | 17,739.00 | 17,052.50 | 17,715.50 | 17,715.12 | 2,967 |
| 2024-06-25 | 17,531.00 | 17,531.00 | 17,273.00 | 17,374.50 | 17,374.13 | 4,458 |
| 2024-06-24 | 17,180.00 | 17,621.00 | 16,870.50 | 17,416.50 | 17,416.13 | 6,404 |
| 2024-06-19 | 16,863.00 | 17,400.00 | 16,500.00 | 17,149.00 | 17,148.63 | 1,179 |
| 2024-06-18 | 16,415.00 | 16,849.50 | 16,400.50 | 16,670.50 | 16,670.14 | 7,057 |
| 2024-06-14 | 16,563.50 | 16,563.50 | 16,129.00 | 16,396.00 | 16,395.64 | 3,877 |
| 2024-06-13 | 16,589.00 | 16,899.50 | 15,700.00 | 16,480.00 | 16,479.64 | 7,049 |
| 2024-06-12 | 17,200.00 | 17,487.00 | 16,545.00 | 16,639.50 | 16,639.14 | 8,555 |
| 2024-06-11 | 17,199.00 | 17,199.00 | 16,850.00 | 16,923.50 | 16,923.13 | 5,042 |
| 2024-06-10 | 17,650.00 | 18,100.00 | 17,250.00 | 17,391.00 | 17,390.63 | 4,887 |
| 2024-06-07 | 17,486.00 | 17,542.00 | 17,165.00 | 17,491.50 | 17,491.12 | 4,779 |
| 2024-06-06 | 17,201.50 | 17,468.50 | 16,977.00 | 17,060.50 | 17,060.13 | 26,662 |
| 2024-06-05 | 17,448.00 | 17,633.00 | 17,070.00 | 17,201.50 | 17,201.13 | 3,838 |
| 2024-06-04 | 17,550.00 | 18,020.00 | 17,218.00 | 17,466.50 | 17,466.12 | 5,766 |
| 2024-06-03 | 16,930.00 | 17,489.50 | 16,777.00 | 17,463.50 | 17,463.12 | 6,148 |
| 2024-05-31 | 16,190.00 | 16,964.00 | 16,129.00 | 16,936.50 | 16,936.13 | 5,012 |
| 2024-05-30 | 16,200.00 | 16,226.50 | 15,840.50 | 16,121.00 | 16,120.65 | 6,657 |
| 2024-05-29 | 16,430.00 | 16,430.00 | 15,718.50 | 16,089.50 | 16,089.15 | 2,983 |
| 2024-05-28 | 16,715.00 | 16,715.00 | 16,214.00 | 16,431.50 | 16,431.14 | 2,563 |
| 2024-05-27 | 16,461.50 | 16,699.50 | 16,152.00 | 16,483.00 | 16,482.64 | 1,164 |
| 2024-05-24 | 16,456.50 | 16,897.50 | 16,222.00 | 16,480.50 | 16,480.14 | 2,887 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-03 | 0.1800 USD |
| 2019-07-03 | 0.0800 USD |
| 2019-04-04 | 0.0800 USD |
| 2019-01-03 | 0.0800 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.