JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 36,500.00 | 37,000.00 | 36,380.00 | 36,920.00 | 36,920.00 | 23,002 |
| 2026-07-22 | 36,320.00 | 36,660.00 | 36,040.00 | 36,580.00 | 36,580.00 | 22,089 |
| 2026-07-21 | 35,500.00 | 36,200.00 | 35,340.00 | 36,080.00 | 36,080.00 | 24,467 |
| 2026-07-20 | 36,000.00 | 36,280.00 | 35,440.00 | 35,520.00 | 35,520.00 | 7,080 |
| 2026-07-17 | 35,440.00 | 36,320.00 | 34,980.00 | 35,920.00 | 35,920.00 | 11,556 |
| 2026-07-16 | 36,460.00 | 36,460.00 | 35,560.00 | 35,800.00 | 35,800.00 | 16,790 |
| 2026-07-15 | 35,860.00 | 36,480.00 | 35,720.00 | 36,180.00 | 36,180.00 | 26,115 |
| 2026-07-14 | 34,360.00 | 35,840.00 | 34,000.00 | 35,600.00 | 35,600.00 | 43,470 |
| 2026-07-13 | 35,100.00 | 35,400.00 | 34,640.00 | 35,020.00 | 35,020.00 | 17,529 |
| 2026-07-10 | 35,100.00 | 35,480.00 | 34,980.00 | 35,120.00 | 35,120.00 | 8,697 |
| 2026-07-09 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0 |
| 2026-07-08 | 35,460.00 | 35,460.00 | 34,580.00 | 34,700.00 | 34,700.00 | 24,721 |
| 2026-07-07 | 35,540.00 | 35,760.00 | 35,320.00 | 35,620.00 | 35,620.00 | 9,784 |
| 2026-07-06 | 35,660.00 | 35,660.00 | 35,660.00 | 35,660.00 | 35,660.00 | 21,458 |
| 2026-07-03 | 36,400.00 | 37,900.00 | 34,300.00 | 35,660.00 | 35,659.90 | 3,196 |
| 2026-07-02 | 35,180.00 | 35,460.00 | 34,840.00 | 35,100.00 | 35,099.90 | 12,503 |
| 2026-07-01 | 34,100.00 | 35,220.00 | 34,100.00 | 34,860.00 | 34,859.90 | 33,556 |
| 2026-06-30 | 34,100.00 | 34,340.00 | 33,880.00 | 34,060.00 | 34,059.91 | 11,611 |
| 2026-06-29 | 34,000.00 | 34,480.00 | 33,620.00 | 34,240.00 | 34,239.90 | 11,450 |
| 2026-06-26 | 34,500.00 | 34,500.00 | 33,700.00 | 33,740.00 | 33,740.00 | 49,625 |
| 2026-06-25 | 34,540.00 | 35,460.00 | 34,380.00 | 34,520.00 | 34,520.00 | 17,376 |
| 2026-06-24 | 34,580.00 | 34,680.00 | 34,100.00 | 34,460.00 | 34,460.00 | 17,884 |
| 2026-06-23 | 33,540.00 | 34,700.00 | 33,380.00 | 34,600.00 | 34,600.00 | 35,298 |
| 2026-06-22 | 33,020.00 | 33,860.00 | 32,940.00 | 33,780.00 | 33,780.00 | 8,914 |
| 2026-06-19 | 32,800.00 | 33,600.00 | 32,000.00 | 32,840.00 | 32,840.00 | 4,784 |
| 2026-06-18 | 33,620.00 | 34,000.00 | 32,540.00 | 32,700.00 | 32,700.00 | 46,446 |
| 2026-06-17 | 33,320.00 | 33,680.00 | 33,140.00 | 33,400.00 | 33,400.00 | 32,974 |
| 2026-06-16 | 32,040.00 | 33,140.00 | 32,040.00 | 33,040.00 | 33,040.00 | 26,086 |
| 2026-06-15 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0 |
| 2026-06-12 | 31,580.00 | 32,140.00 | 31,520.00 | 32,000.00 | 32,000.00 | 14,818 |
| 2026-06-11 | 31,140.00 | 31,420.00 | 30,760.00 | 31,340.00 | 31,340.00 | 17,659 |
| 2026-06-10 | 31,540.00 | 31,740.00 | 31,120.00 | 31,220.00 | 31,220.00 | 5,609 |
| 2026-06-09 | 31,760.00 | 32,000.00 | 31,300.00 | 31,520.00 | 31,520.00 | 12,574 |
| 2026-06-08 | 31,780.00 | 32,000.00 | 31,480.00 | 31,600.00 | 31,600.00 | 8,799 |
| 2026-06-05 | 31,800.00 | 31,920.00 | 31,300.00 | 31,480.00 | 31,480.00 | 23,263 |
| 2026-06-04 | 30,700.00 | 31,580.00 | 30,700.00 | 31,380.00 | 31,380.00 | 48,901 |
| 2026-06-03 | 30,200.00 | 30,500.00 | 29,780.00 | 30,400.00 | 30,400.00 | 8,469 |
| 2026-06-02 | 29,600.00 | 30,280.00 | 29,500.00 | 30,240.00 | 30,240.00 | 20,578 |
| 2026-06-01 | 29,540.00 | 29,720.00 | 29,260.00 | 29,580.00 | 29,580.00 | 20,938 |
| 2026-05-29 | 29,360.00 | 29,680.00 | 29,200.00 | 29,600.00 | 29,600.00 | 22,736 |
| 2026-05-28 | 29,620.00 | 29,720.00 | 29,240.00 | 29,340.00 | 29,340.00 | 27,044 |
| 2026-05-27 | 30,080.00 | 30,300.00 | 29,280.00 | 29,540.00 | 29,540.00 | 19,050 |
| 2026-05-26 | 30,300.00 | 30,780.00 | 30,260.00 | 30,420.00 | 30,420.00 | 6,746 |
| 2026-05-25 | 30,280.00 | 30,280.00 | 30,280.00 | 30,280.00 | 30,280.00 | 0 |
| 2026-05-22 | 30,060.00 | 30,440.00 | 30,000.00 | 30,280.00 | 30,280.00 | 16,554 |
| 2026-05-21 | 29,900.00 | 30,100.00 | 29,760.00 | 29,880.00 | 29,880.00 | 6,538 |
| 2026-05-20 | 29,420.00 | 30,020.00 | 29,160.00 | 29,940.00 | 29,940.00 | 11,343 |
| 2026-05-19 | 29,800.00 | 29,800.00 | 29,360.00 | 29,380.00 | 29,380.00 | 23,565 |
| 2026-05-18 | 29,620.00 | 29,880.00 | 29,560.00 | 29,780.00 | 29,780.00 | 28,437 |
| 2026-05-15 | 29,700.00 | 29,820.00 | 29,440.00 | 29,540.00 | 29,540.00 | 7,913 |
| 2026-05-14 | 29,880.00 | 30,060.00 | 29,560.00 | 29,620.00 | 29,620.00 | 6,517 |
| 2026-05-13 | 29,840.00 | 29,940.00 | 29,640.00 | 29,820.00 | 29,820.00 | 41,422 |
| 2026-05-12 | 29,400.00 | 30,200.00 | 29,160.00 | 30,000.00 | 30,000.00 | 12,132 |
| 2026-05-11 | 30,100.00 | 30,100.00 | 29,480.00 | 29,560.00 | 29,560.00 | 15,515 |
| 2026-05-08 | 30,700.00 | 30,700.00 | 29,780.00 | 29,900.00 | 29,900.00 | 13,261 |
| 2026-05-07 | 31,320.00 | 31,320.00 | 30,300.00 | 30,400.00 | 30,400.00 | 13,931 |
| 2026-05-06 | 30,900.00 | 31,240.00 | 30,800.00 | 31,200.00 | 31,200.00 | 10,831 |
| 2026-05-05 | 30,780.00 | 31,000.00 | 30,540.00 | 30,700.00 | 30,700.00 | 8,760 |
| 2026-05-04 | 31,260.00 | 31,260.00 | 30,540.00 | 30,720.00 | 30,720.00 | 17,394 |
| 2026-05-01 | 31,320.00 | 31,320.00 | 31,320.00 | 31,320.00 | 31,320.00 | 0 |
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.