JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 13,500.00 | 13,701.00 | 13,185.00 | 13,307.00 | 13,306.64 | 4,372 |
| 2024-02-21 | 13,402.00 | 13,958.00 | 13,172.50 | 13,400.00 | 13,399.64 | 6,403 |
| 2024-02-20 | 13,320.00 | 13,800.00 | 13,320.00 | 13,566.00 | 13,565.63 | 9,265 |
| 2024-02-19 | 13,310.00 | 13,550.00 | 12,535.00 | 13,347.50 | 13,347.14 | 1,192 |
| 2024-02-16 | 13,810.00 | 14,000.00 | 12,924.50 | 13,261.50 | 13,261.14 | 2,660 |
| 2024-02-15 | 14,000.00 | 14,252.00 | 13,323.50 | 13,928.50 | 13,928.12 | 1,980 |
| 2024-02-14 | 14,300.00 | 14,397.00 | 13,601.50 | 13,768.00 | 13,767.63 | 3,033 |
| 2024-02-09 | 14,800.00 | 14,858.50 | 14,309.00 | 14,397.00 | 14,396.61 | 5,401 |
| 2024-02-08 | 15,000.00 | 15,032.00 | 14,501.50 | 14,570.50 | 14,570.11 | 5,859 |
| 2024-02-07 | 14,550.50 | 15,509.50 | 14,530.00 | 14,800.00 | 14,799.60 | 9,447 |
| 2024-02-06 | 14,900.00 | 15,096.00 | 14,475.50 | 14,526.00 | 14,525.61 | 3,983 |
| 2024-02-05 | 15,100.00 | 15,342.00 | 14,400.00 | 15,067.50 | 15,067.09 | 6,039 |
| 2024-02-02 | 15,455.00 | 15,455.00 | 14,866.50 | 15,092.00 | 15,091.59 | 5,581 |
| 2024-02-01 | 14,006.00 | 14,967.00 | 14,006.00 | 14,865.00 | 14,864.60 | 9,097 |
| 2024-01-31 | 14,998.50 | 15,199.50 | 14,363.00 | 14,554.50 | 14,554.11 | 22,461 |
| 2024-01-30 | 14,474.00 | 15,100.00 | 14,438.50 | 14,886.50 | 14,886.10 | 9,091 |
| 2024-01-29 | 14,300.00 | 14,599.00 | 14,170.50 | 14,496.00 | 14,495.61 | 3,393 |
| 2024-01-26 | 14,972.00 | 15,500.00 | 14,100.00 | 14,204.50 | 14,204.12 | 1,905 |
| 2024-01-25 | 15,100.00 | 15,900.00 | 14,598.50 | 14,603.00 | 14,602.61 | 2,109 |
| 2024-01-24 | 14,700.50 | 14,921.00 | 14,359.00 | 14,842.50 | 14,842.10 | 2,684 |
| 2024-01-23 | 45,000.00 | 45,657.50 | 43,400.00 | 43,589.00 | 43,587.82 | 3,014 |
| 2024-01-22 | 45,000.00 | 45,453.50 | 44,199.00 | 44,664.00 | 44,662.79 | 840 |
| 2024-01-19 | 44,242.50 | 45,038.50 | 42,860.50 | 44,332.50 | 44,331.30 | 1,953 |
| 2024-01-18 | 43,000.00 | 44,008.00 | 42,522.50 | 42,715.50 | 42,714.35 | 2,879 |
| 2024-01-17 | 40,700.00 | 43,449.50 | 40,370.00 | 42,476.00 | 42,474.85 | 1,318 |
| 2024-01-16 | 38,001.00 | 40,855.00 | 38,001.00 | 40,407.50 | 40,406.41 | 1,225 |
| 2024-01-15 | 37,063.00 | 39,274.50 | 37,063.00 | 39,170.50 | 39,169.44 | 1,196 |
| 2024-01-12 | 39,700.50 | 40,881.00 | 38,083.00 | 38,991.00 | 38,989.95 | 3,369 |
| 2024-01-11 | 41,144.00 | 41,738.00 | 38,967.50 | 39,191.50 | 39,190.44 | 3,685 |
| 2024-01-10 | 40,902.50 | 42,390.00 | 40,010.50 | 40,337.00 | 40,335.91 | 2,796 |
| 2024-01-09 | 40,980.00 | 42,755.00 | 40,635.50 | 40,902.50 | 40,901.39 | 1,485 |
| 2024-01-08 | 39,400.00 | 41,156.00 | 39,046.50 | 40,979.00 | 40,977.89 | 3,508 |
| 2024-01-05 | 37,500.00 | 39,500.00 | 35,731.00 | 39,379.50 | 39,378.43 | 4,165 |
| 2024-01-04 | 36,000.00 | 37,533.00 | 35,350.00 | 37,340.50 | 37,339.49 | 7,276 |
| 2024-01-03 | 34,200.00 | 36,287.50 | 33,787.00 | 36,031.50 | 36,030.31 | 2,548 |
| 2024-01-02 | 33,550.00 | 34,337.50 | 32,355.00 | 34,251.00 | 34,249.88 | 3,938 |
| 2023-12-29 | 32,200.00 | 33,574.50 | 31,911.00 | 33,200.00 | 33,198.91 | 4,204 |
| 2023-12-28 | 29,640.00 | 32,411.00 | 29,640.00 | 32,187.00 | 32,185.94 | 9,790 |
| 2023-12-27 | 30,157.50 | 30,372.00 | 29,175.00 | 29,426.50 | 29,425.53 | 4,267 |
| 2023-12-26 | 31,590.00 | 33,594.00 | 30,152.00 | 30,381.00 | 30,380.00 | 2,052 |
| 2023-12-22 | 31,300.00 | 32,000.00 | 31,001.00 | 31,577.00 | 31,575.96 | 1,590 |
| 2023-12-21 | 31,482.00 | 32,360.50 | 31,001.00 | 31,619.00 | 31,617.96 | 1,696 |
| 2023-12-20 | 31,863.00 | 32,338.50 | 31,439.00 | 31,482.00 | 31,480.97 | 6,519 |
| 2023-12-19 | 32,000.00 | 32,414.50 | 30,223.00 | 31,863.00 | 31,861.96 | 10,372 |
| 2023-12-18 | 33,415.00 | 33,415.00 | 31,146.50 | 31,391.50 | 31,390.47 | 3,096 |
| 2023-12-15 | 33,800.00 | 34,050.00 | 32,029.00 | 32,825.00 | 32,823.91 | 2,869 |
| 2023-12-14 | 32,865.00 | 34,990.00 | 32,078.50 | 33,210.50 | 33,209.41 | 2,601 |
| 2023-12-13 | 33,400.00 | 36,997.00 | 30,423.50 | 32,864.50 | 32,863.41 | 1,215 |
| 2023-12-12 | 31,000.00 | 33,353.50 | 31,000.00 | 33,181.00 | 33,179.91 | 6,994 |
| 2023-12-11 | 32,000.00 | 33,899.50 | 30,567.50 | 31,007.50 | 31,006.48 | 2,149 |
| 2023-12-07 | 29,227.00 | 31,538.00 | 28,000.00 | 31,154.50 | 31,153.48 | 4,694 |
| 2023-12-06 | 28,200.00 | 29,700.00 | 27,960.00 | 29,227.50 | 29,226.54 | 2,607 |
| 2023-12-05 | 28,100.00 | 28,821.00 | 27,400.00 | 28,602.50 | 28,601.56 | 3,492 |
| 2023-12-04 | 28,770.00 | 28,800.00 | 27,300.00 | 27,878.50 | 27,877.59 | 10,829 |
| 2023-12-01 | 26,993.00 | 28,770.50 | 25,500.00 | 28,255.50 | 28,254.57 | 2,051 |
| 2023-11-30 | 25,450.00 | 27,000.00 | 24,207.00 | 25,926.00 | 25,925.15 | 2,948 |
| 2023-11-29 | 25,617.00 | 26,296.50 | 25,220.00 | 25,320.00 | 25,319.17 | 2,681 |
| 2023-11-28 | 26,500.00 | 26,500.00 | 24,460.00 | 25,551.00 | 25,550.16 | 3,821 |
| 2023-11-27 | 28,500.00 | 28,772.50 | 25,032.00 | 26,480.00 | 26,479.13 | 4,218 |
| 2023-11-24 | 28,600.00 | 29,990.00 | 26,999.00 | 27,900.00 | 27,899.09 | 2,734 |
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.