JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 22,452.00 | 22,744.00 | 22,399.50 | 22,710.50 | 22,709.57 | 3,698 |
| 2023-08-24 | 22,275.00 | 22,488.00 | 22,186.50 | 22,424.00 | 22,423.08 | 1,209 |
| 2023-08-23 | 21,803.50 | 22,088.00 | 21,782.50 | 22,056.00 | 22,055.10 | 1,902 |
| 2023-08-22 | 22,367.50 | 22,367.50 | 21,722.00 | 21,803.50 | 21,802.61 | 1,639 |
| 2023-08-18 | 22,346.00 | 22,500.00 | 21,897.00 | 22,475.50 | 22,474.58 | 1,745 |
| 2023-08-17 | 21,800.50 | 22,342.50 | 21,600.00 | 22,128.50 | 22,127.59 | 3,701 |
| 2023-08-16 | 21,101.00 | 22,000.00 | 21,101.00 | 21,744.50 | 21,743.61 | 3,404 |
| 2023-08-15 | 20,240.00 | 21,158.00 | 19,832.00 | 21,068.50 | 21,067.64 | 1,716 |
| 2023-08-14 | 19,293.00 | 20,476.00 | 19,293.00 | 20,233.50 | 20,232.67 | 3,061 |
| 2023-08-11 | 18,548.00 | 18,650.00 | 18,268.00 | 18,610.00 | 18,609.24 | 2,484 |
| 2023-08-10 | 18,424.00 | 18,512.00 | 18,326.00 | 18,340.00 | 18,339.25 | 8,223 |
| 2023-08-09 | 18,684.00 | 18,684.00 | 18,150.00 | 18,184.50 | 18,183.76 | 3,022 |
| 2023-08-08 | 18,633.00 | 18,771.50 | 18,499.50 | 18,641.50 | 18,640.74 | 5,351 |
| 2023-08-07 | 18,507.00 | 18,808.00 | 18,507.00 | 18,797.00 | 18,796.23 | 2,115 |
| 2023-08-04 | 18,202.00 | 18,483.00 | 18,108.50 | 18,289.50 | 18,288.75 | 1,585 |
| 2023-08-03 | 17,822.00 | 18,118.50 | 17,665.00 | 18,067.00 | 18,066.26 | 8,011 |
| 2023-08-02 | 17,488.00 | 17,688.00 | 17,344.00 | 17,666.50 | 17,665.78 | 2,136 |
| 2023-08-01 | 17,500.00 | 17,634.00 | 17,408.00 | 17,579.50 | 17,578.78 | 4,119 |
| 2023-07-31 | 17,470.00 | 17,470.00 | 17,234.50 | 17,407.00 | 17,406.29 | 2,496 |
| 2023-07-28 | 16,976.00 | 17,229.00 | 16,976.00 | 17,133.00 | 17,132.30 | 1,503 |
| 2023-07-27 | 17,200.00 | 17,416.00 | 16,956.00 | 16,975.50 | 16,974.80 | 3,430 |
| 2023-07-26 | 16,998.50 | 17,162.00 | 16,982.00 | 17,094.50 | 17,093.80 | 920 |
| 2023-07-25 | 16,668.00 | 17,056.00 | 16,666.00 | 16,988.00 | 16,987.30 | 1,697 |
| 2023-07-24 | 16,610.00 | 16,928.50 | 16,600.00 | 16,899.50 | 16,898.81 | 2,233 |
| 2023-07-21 | 16,640.00 | 16,640.00 | 16,396.00 | 16,595.50 | 16,594.82 | 4,917 |
| 2023-07-20 | 16,404.00 | 16,681.50 | 16,404.00 | 16,586.50 | 16,585.82 | 1,766 |
| 2023-07-19 | 16,332.00 | 16,376.00 | 16,113.50 | 16,313.50 | 16,312.83 | 2,348 |
| 2023-07-18 | 16,445.00 | 16,460.00 | 16,196.00 | 16,238.50 | 16,237.84 | 4,819 |
| 2023-07-17 | 16,444.00 | 16,444.00 | 16,192.00 | 16,394.00 | 16,393.32 | 1,742 |
| 2023-07-14 | 16,000.00 | 16,178.00 | 15,895.50 | 16,169.00 | 16,168.34 | 6,441 |
| 2023-07-13 | 15,416.00 | 15,705.50 | 15,380.00 | 15,683.50 | 15,682.86 | 3,453 |
| 2023-07-12 | 15,424.00 | 15,454.50 | 15,263.50 | 15,308.00 | 15,307.37 | 3,566 |
| 2023-07-11 | 15,100.00 | 15,221.50 | 15,063.00 | 15,215.00 | 15,214.38 | 3,547 |
| 2023-07-10 | 14,950.00 | 15,130.00 | 14,862.00 | 14,943.00 | 14,942.39 | 7,239 |
| 2023-07-07 | 14,980.00 | 15,042.50 | 14,878.00 | 14,940.50 | 14,939.89 | 2,451 |
| 2023-07-06 | 14,712.50 | 14,799.00 | 14,570.00 | 14,763.50 | 14,762.89 | 2,739 |
| 2023-07-05 | 16,440.00 | 16,440.00 | 14,723.00 | 14,766.00 | 14,765.39 | 4,055 |
| 2023-07-04 | 15,899.00 | 16,100.00 | 15,300.00 | 15,846.00 | 15,845.15 | 1,115 |
| 2023-07-03 | 15,000.00 | 15,950.00 | 14,825.00 | 15,245.00 | 15,244.18 | 2,385 |
| 2023-06-30 | 14,700.00 | 14,964.50 | 14,604.50 | 14,918.00 | 14,917.20 | 4,103 |
| 2023-06-29 | 14,264.00 | 14,550.50 | 14,264.00 | 14,523.00 | 14,522.22 | 1,814 |
| 2023-06-28 | 14,263.00 | 14,263.00 | 13,916.00 | 13,926.50 | 13,925.75 | 2,360 |
| 2023-06-27 | 14,206.00 | 14,288.00 | 14,132.50 | 14,188.00 | 14,187.24 | 3,196 |
| 2023-06-26 | 14,500.00 | 14,500.00 | 14,064.00 | 14,207.00 | 14,206.24 | 4,387 |
| 2023-06-23 | 14,250.00 | 14,444.00 | 14,160.50 | 14,433.00 | 14,432.23 | 722 |
| 2023-06-22 | 14,300.00 | 14,435.00 | 14,177.00 | 14,250.00 | 14,249.24 | 913 |
| 2023-06-21 | 14,514.50 | 14,514.50 | 14,200.00 | 14,445.50 | 14,444.73 | 954 |
| 2023-06-16 | 14,548.00 | 14,592.00 | 14,468.50 | 14,526.00 | 14,525.22 | 1,349 |
| 2023-06-15 | 14,222.00 | 14,508.00 | 14,222.00 | 14,418.00 | 14,417.23 | 2,461 |
| 2023-06-14 | 14,430.00 | 14,430.00 | 14,127.50 | 14,127.50 | 14,126.74 | 1,170 |
| 2023-06-13 | 14,244.00 | 14,342.00 | 14,159.00 | 14,227.00 | 14,226.24 | 943 |
| 2023-06-12 | 14,000.00 | 14,154.00 | 14,000.00 | 14,146.00 | 14,145.24 | 1,255 |
| 2023-06-09 | 14,103.00 | 14,200.00 | 14,035.00 | 14,092.00 | 14,091.25 | 2,304 |
| 2023-06-08 | 13,890.00 | 14,050.00 | 13,876.50 | 14,020.00 | 14,019.25 | 3,205 |
| 2023-06-07 | 13,800.00 | 14,040.00 | 13,771.50 | 13,900.50 | 13,899.76 | 1,993 |
| 2023-06-06 | 13,927.00 | 13,927.00 | 13,717.50 | 13,767.00 | 13,766.26 | 978 |
| 2023-06-05 | 13,925.50 | 13,925.50 | 13,645.00 | 13,813.00 | 13,812.26 | 2,511 |
| 2023-06-02 | 13,858.00 | 14,056.00 | 13,806.00 | 13,975.50 | 13,974.75 | 2,384 |
| 2023-06-01 | 13,369.00 | 13,708.00 | 13,302.50 | 13,628.00 | 13,627.27 | 2,355 |
| 2023-05-31 | 13,196.00 | 13,280.00 | 13,128.00 | 13,241.00 | 13,240.29 | 1,312 |
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.