JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 28,400.00 | 29,000.00 | 26,100.00 | 28,510.00 | 28,509.06 | 910 |
| 2023-11-22 | 27,160.00 | 29,700.00 | 25,600.00 | 28,398.50 | 28,397.57 | 1,983 |
| 2023-11-21 | 28,000.00 | 29,500.00 | 25,249.00 | 26,119.50 | 26,118.64 | 3,041 |
| 2023-11-17 | 27,000.00 | 27,500.00 | 25,593.00 | 26,735.00 | 26,734.12 | 23,345 |
| 2023-11-16 | 26,260.00 | 27,000.00 | 25,718.50 | 26,159.50 | 26,158.64 | 4,288 |
| 2023-11-15 | 26,224.50 | 26,472.00 | 25,900.50 | 26,257.50 | 26,256.64 | 4,975 |
| 2023-11-14 | 24,340.00 | 26,188.50 | 24,340.00 | 25,987.00 | 25,986.14 | 865 |
| 2023-11-13 | 25,242.00 | 26,028.00 | 25,242.00 | 25,603.50 | 25,602.66 | 4,488 |
| 2023-11-10 | 24,980.00 | 27,461.50 | 24,980.00 | 25,581.00 | 25,580.16 | 4,353 |
| 2023-11-09 | 24,262.00 | 25,106.00 | 24,262.00 | 25,027.50 | 25,026.68 | 5,482 |
| 2023-11-08 | 24,590.00 | 24,902.00 | 24,221.00 | 24,262.00 | 24,261.20 | 2,089 |
| 2023-11-07 | 25,000.00 | 25,650.00 | 23,900.00 | 24,589.50 | 24,588.69 | 4,015 |
| 2023-11-03 | 25,183.00 | 25,183.00 | 24,704.50 | 24,931.00 | 24,930.18 | 3,669 |
| 2023-11-02 | 24,800.00 | 25,283.50 | 24,496.50 | 24,951.00 | 24,950.18 | 2,039 |
| 2023-11-01 | 25,155.00 | 25,155.00 | 23,890.00 | 24,490.00 | 24,489.20 | 2,415 |
| 2023-10-31 | 22,905.50 | 24,980.00 | 22,905.50 | 24,023.00 | 24,022.21 | 243 |
| 2023-10-30 | 23,800.00 | 23,800.00 | 23,150.00 | 23,215.00 | 23,214.24 | 1,300 |
| 2023-10-27 | 24,641.00 | 24,641.00 | 22,976.50 | 23,891.00 | 23,890.22 | 3,684 |
| 2023-10-26 | 24,690.00 | 26,319.50 | 23,732.50 | 24,640.50 | 24,639.69 | 2,099 |
| 2023-10-25 | 25,100.00 | 25,100.00 | 23,002.00 | 24,691.50 | 24,690.69 | 1,930 |
| 2023-10-24 | 27,224.50 | 27,616.50 | 24,326.00 | 24,399.50 | 24,398.70 | 1,409 |
| 2023-10-23 | 26,450.00 | 28,897.00 | 24,599.00 | 25,928.50 | 25,927.65 | 2,876 |
| 2023-10-20 | 28,000.00 | 29,095.50 | 27,437.50 | 28,844.50 | 28,843.55 | 6,844 |
| 2023-10-19 | 28,000.00 | 28,431.00 | 27,305.00 | 27,694.50 | 27,693.59 | 5,310 |
| 2023-10-18 | 28,900.00 | 29,016.50 | 27,510.00 | 28,004.50 | 28,003.58 | 7,936 |
| 2023-10-17 | 27,800.00 | 29,640.50 | 27,800.00 | 28,500.50 | 28,499.56 | 4,823 |
| 2023-10-12 | 27,200.00 | 28,514.50 | 27,200.00 | 27,871.50 | 27,870.59 | 26,845 |
| 2023-10-11 | 28,768.00 | 28,768.00 | 26,032.50 | 27,061.50 | 27,060.61 | 10,490 |
| 2023-10-10 | 25,650.00 | 28,712.00 | 25,650.00 | 27,920.00 | 27,919.08 | 4,828 |
| 2023-10-09 | 25,158.00 | 26,088.00 | 25,053.00 | 25,588.00 | 25,587.16 | 6,008 |
| 2023-10-06 | 25,743.50 | 26,260.00 | 24,526.00 | 25,156.00 | 25,155.17 | 12,928 |
| 2023-10-05 | 25,935.00 | 26,622.50 | 25,251.00 | 25,505.00 | 25,504.16 | 21,862 |
| 2023-10-04 | 24,800.00 | 25,940.00 | 24,608.50 | 25,866.50 | 25,865.44 | 12,298 |
| 2023-10-03 | 23,800.00 | 24,890.50 | 23,574.00 | 24,596.00 | 24,594.99 | 19,749 |
| 2023-10-02 | 23,998.50 | 24,060.00 | 23,800.00 | 23,816.50 | 23,815.53 | 5,262 |
| 2023-09-29 | 24,423.50 | 24,612.50 | 23,574.50 | 23,876.50 | 23,875.53 | 8,689 |
| 2023-09-28 | 23,400.00 | 24,203.00 | 23,400.00 | 24,159.50 | 24,158.51 | 2,429 |
| 2023-09-27 | 23,360.00 | 23,360.00 | 22,490.00 | 23,009.00 | 23,008.06 | 12,958 |
| 2023-09-26 | 22,113.00 | 22,600.50 | 22,113.00 | 22,473.50 | 22,472.58 | 1,918 |
| 2023-09-25 | 21,907.00 | 22,294.00 | 21,636.50 | 22,200.50 | 22,199.59 | 4,658 |
| 2023-09-22 | 22,104.00 | 22,184.00 | 21,796.50 | 21,952.00 | 21,951.10 | 3,171 |
| 2023-09-21 | 22,000.00 | 22,315.00 | 21,960.50 | 22,023.00 | 22,022.10 | 2,045 |
| 2023-09-20 | 22,177.50 | 22,238.00 | 21,960.50 | 21,996.00 | 21,995.10 | 3,061 |
| 2023-09-19 | 22,141.00 | 22,141.00 | 21,700.50 | 21,963.00 | 21,962.10 | 3,618 |
| 2023-09-18 | 21,500.50 | 21,989.00 | 21,500.50 | 21,912.00 | 21,911.10 | 2,844 |
| 2023-09-15 | 22,900.00 | 22,900.00 | 21,833.00 | 21,961.50 | 21,960.60 | 5,075 |
| 2023-09-14 | 21,716.00 | 22,500.00 | 21,716.00 | 22,181.00 | 22,180.09 | 6,206 |
| 2023-09-13 | 21,840.00 | 22,050.50 | 21,580.00 | 21,707.50 | 21,706.61 | 2,443 |
| 2023-09-12 | 21,400.00 | 21,745.00 | 21,250.00 | 21,677.00 | 21,676.11 | 7,893 |
| 2023-09-11 | 21,285.00 | 21,333.50 | 21,075.00 | 21,271.50 | 21,270.63 | 11,549 |
| 2023-09-08 | 21,368.00 | 21,412.00 | 21,087.50 | 21,252.50 | 21,251.63 | 11,992 |
| 2023-09-07 | 22,083.00 | 22,199.00 | 21,178.00 | 21,213.50 | 21,212.63 | 2,486 |
| 2023-09-06 | 22,200.00 | 22,305.00 | 21,972.00 | 22,083.50 | 22,082.60 | 3,936 |
| 2023-09-05 | 22,477.50 | 22,487.00 | 21,784.00 | 22,102.50 | 22,101.60 | 4,969 |
| 2023-09-04 | 22,571.50 | 23,995.00 | 22,472.00 | 23,314.00 | 23,313.04 | 645 |
| 2023-09-01 | 22,824.00 | 23,143.00 | 22,472.00 | 22,571.50 | 22,570.57 | 1,747 |
| 2023-08-31 | 23,821.00 | 23,874.50 | 22,650.00 | 22,780.00 | 22,779.07 | 4,700 |
| 2023-08-30 | 24,000.00 | 24,024.00 | 23,285.50 | 23,703.00 | 23,702.03 | 3,866 |
| 2023-08-29 | 23,175.50 | 23,910.50 | 23,175.50 | 23,891.00 | 23,890.02 | 2,398 |
| 2023-08-28 | 22,981.50 | 23,394.50 | 22,900.00 | 23,175.50 | 23,174.55 | 3,202 |
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.