JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16,500.00 | 16,996.00 | 16,148.00 | 16,500.50 | 16,500.14 | 6,266 |
| 2024-05-22 | 16,250.00 | 16,709.00 | 16,004.50 | 16,596.00 | 16,595.64 | 23,878 |
| 2024-05-21 | 14,907.00 | 15,977.50 | 14,907.00 | 15,950.00 | 15,949.66 | 23,084 |
| 2024-05-20 | 15,021.00 | 15,089.50 | 14,599.50 | 14,888.00 | 14,887.68 | 10,745 |
| 2024-05-17 | 14,900.00 | 15,101.00 | 14,900.00 | 15,084.50 | 15,084.17 | 390 |
| 2024-05-16 | 14,759.00 | 14,948.50 | 14,726.50 | 14,866.00 | 14,865.68 | 4,125 |
| 2024-05-15 | 14,198.50 | 14,768.50 | 14,198.50 | 14,712.50 | 14,712.18 | 1,691 |
| 2024-05-14 | 14,435.00 | 14,592.00 | 14,252.50 | 14,588.00 | 14,587.69 | 9,523 |
| 2024-05-13 | 14,742.00 | 14,742.00 | 14,197.00 | 14,201.50 | 14,201.19 | 2,251 |
| 2024-05-10 | 14,272.00 | 14,430.00 | 14,272.00 | 14,300.00 | 14,299.69 | 9,835 |
| 2024-05-09 | 14,300.00 | 14,300.00 | 14,100.00 | 14,282.00 | 14,281.69 | 2,108 |
| 2024-05-08 | 14,250.00 | 14,250.00 | 13,865.50 | 14,073.50 | 14,073.20 | 7,023 |
| 2024-05-07 | 14,259.00 | 14,378.50 | 13,979.50 | 14,003.00 | 14,002.70 | 2,831 |
| 2024-05-06 | 14,150.00 | 14,258.50 | 13,923.00 | 14,174.00 | 14,173.69 | 4,600 |
| 2024-05-03 | 14,700.00 | 14,700.00 | 14,091.00 | 14,197.50 | 14,197.19 | 7,443 |
| 2024-05-02 | 14,100.00 | 14,320.50 | 13,884.50 | 14,320.00 | 14,319.69 | 3,532 |
| 2024-04-30 | 14,000.00 | 14,231.00 | 13,933.50 | 13,968.00 | 13,967.70 | 4,196 |
| 2024-04-29 | 14,336.00 | 14,336.00 | 13,944.00 | 14,078.50 | 14,078.20 | 2,336 |
| 2024-04-26 | 13,980.00 | 14,172.00 | 13,973.00 | 13,993.50 | 13,993.20 | 1,589 |
| 2024-04-25 | 13,598.00 | 13,980.00 | 13,503.50 | 13,943.00 | 13,942.70 | 34,396 |
| 2024-04-24 | 13,700.00 | 13,700.00 | 13,405.50 | 13,601.00 | 13,600.71 | 4,663 |
| 2024-04-23 | 13,384.50 | 13,600.00 | 13,384.50 | 13,490.00 | 13,489.71 | 6,993 |
| 2024-04-22 | 13,200.00 | 13,447.00 | 13,200.00 | 13,411.50 | 13,411.21 | 4,574 |
| 2024-04-19 | 12,899.00 | 13,295.00 | 12,752.50 | 13,223.50 | 13,223.21 | 4,483 |
| 2024-04-18 | 12,722.00 | 12,922.00 | 12,722.00 | 12,889.50 | 12,889.22 | 4,969 |
| 2024-04-17 | 13,200.00 | 13,200.00 | 12,703.00 | 12,745.50 | 12,745.22 | 4,017 |
| 2024-04-16 | 12,618.00 | 13,080.00 | 12,618.00 | 12,978.50 | 12,978.22 | 9,453 |
| 2024-04-15 | 12,849.00 | 13,249.50 | 12,849.00 | 13,088.50 | 13,088.22 | 4,335 |
| 2024-04-12 | 13,340.00 | 13,340.00 | 12,772.50 | 12,801.50 | 12,801.22 | 9,768 |
| 2024-04-11 | 13,591.00 | 13,752.00 | 13,501.00 | 13,720.50 | 13,720.20 | 305 |
| 2024-04-10 | 13,685.00 | 13,712.50 | 13,506.50 | 13,626.00 | 13,625.71 | 4,488 |
| 2024-04-09 | 13,507.00 | 13,743.00 | 13,443.50 | 13,676.50 | 13,676.21 | 5,370 |
| 2024-04-08 | 13,822.00 | 13,933.50 | 13,611.50 | 13,726.50 | 13,726.20 | 6,351 |
| 2024-04-05 | 13,301.00 | 13,998.00 | 13,301.00 | 13,800.50 | 13,800.20 | 6,180 |
| 2024-04-04 | 14,080.00 | 14,419.50 | 13,751.50 | 13,832.50 | 13,832.20 | 6,723 |
| 2024-04-03 | 14,460.00 | 14,538.00 | 14,085.50 | 14,134.50 | 14,134.12 | 7,761 |
| 2024-03-27 | 14,896.00 | 14,896.00 | 14,249.00 | 14,414.00 | 14,413.61 | 9,081 |
| 2024-03-26 | 14,400.00 | 14,440.50 | 14,019.00 | 14,323.50 | 14,323.11 | 1,669 |
| 2024-03-25 | 14,700.00 | 14,700.00 | 14,000.00 | 14,015.50 | 14,015.12 | 3,348 |
| 2024-03-22 | 14,989.00 | 14,989.00 | 14,370.00 | 14,402.00 | 14,401.61 | 1,524 |
| 2024-03-21 | 14,341.00 | 14,752.50 | 14,341.00 | 14,600.50 | 14,600.11 | 5,367 |
| 2024-03-20 | 14,100.00 | 14,405.00 | 14,086.00 | 14,387.00 | 14,386.61 | 3,125 |
| 2024-03-19 | 13,600.50 | 14,000.00 | 13,600.50 | 13,959.50 | 13,959.12 | 2,757 |
| 2024-03-18 | 13,999.00 | 13,999.00 | 13,599.50 | 13,809.00 | 13,808.63 | 2,994 |
| 2024-03-15 | 13,258.50 | 13,657.50 | 13,258.50 | 13,603.00 | 13,602.63 | 3,278 |
| 2024-03-14 | 13,291.00 | 13,501.00 | 13,233.00 | 13,258.50 | 13,258.14 | 5,710 |
| 2024-03-13 | 13,539.00 | 13,958.50 | 13,372.00 | 13,439.00 | 13,438.64 | 3,510 |
| 2024-03-12 | 13,136.50 | 13,942.00 | 13,007.00 | 13,604.00 | 13,603.63 | 17,427 |
| 2024-03-11 | 13,130.00 | 13,130.00 | 12,750.50 | 12,792.00 | 12,791.65 | 9,086 |
| 2024-03-08 | 12,866.00 | 13,237.00 | 12,634.00 | 13,101.00 | 13,100.65 | 13,253 |
| 2024-03-07 | 12,890.00 | 13,029.00 | 12,671.50 | 12,866.00 | 12,865.65 | 28,833 |
| 2024-03-06 | 13,150.50 | 13,368.50 | 12,510.00 | 12,882.50 | 12,882.15 | 19,500 |
| 2024-03-05 | 13,270.00 | 13,409.00 | 13,054.00 | 13,090.00 | 13,089.65 | 7,133 |
| 2024-03-04 | 13,435.00 | 13,499.50 | 13,000.00 | 13,285.00 | 13,284.64 | 3,383 |
| 2024-03-01 | 13,240.00 | 13,999.00 | 13,001.50 | 13,415.00 | 13,414.64 | 4,227 |
| 2024-02-29 | 13,000.00 | 13,500.00 | 13,000.00 | 13,228.00 | 13,227.64 | 5,966 |
| 2024-02-28 | 13,430.00 | 13,486.50 | 12,680.50 | 13,104.00 | 13,103.65 | 4,116 |
| 2024-02-27 | 13,357.00 | 13,430.00 | 13,200.50 | 13,291.50 | 13,291.14 | 7,082 |
| 2024-02-26 | 13,680.00 | 13,900.00 | 13,100.00 | 13,380.00 | 13,379.64 | 3,917 |
| 2024-02-23 | 13,400.00 | 13,694.00 | 13,256.00 | 13,677.50 | 13,677.13 | 5,028 |
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.