JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 30,640.00 | 31,420.00 | 30,500.00 | 31,320.00 | 31,320.00 | 11,046 |
| 2026-04-29 | 31,280.00 | 31,280.00 | 30,660.00 | 30,760.00 | 30,760.00 | 7,583 |
| 2026-04-28 | 31,680.00 | 31,940.00 | 31,200.00 | 31,280.00 | 31,280.00 | 11,603 |
| 2026-04-27 | 30,820.00 | 31,680.00 | 30,620.00 | 31,620.00 | 31,620.00 | 19,431 |
| 2026-04-24 | 30,800.00 | 30,840.00 | 30,500.00 | 30,780.00 | 30,780.00 | 30,759 |
| 2026-04-23 | 30,760.00 | 31,020.00 | 30,500.00 | 30,740.00 | 30,740.00 | 33,322 |
| 2026-04-22 | 30,600.00 | 30,880.00 | 30,560.00 | 30,740.00 | 30,740.00 | 20,803 |
| 2026-04-21 | 31,180.00 | 31,400.00 | 30,620.00 | 30,640.00 | 30,640.00 | 47,397 |
| 2026-04-20 | 30,360.00 | 31,000.00 | 30,360.00 | 30,980.00 | 30,980.00 | 20,142 |
| 2026-04-17 | 30,000.00 | 30,520.00 | 30,000.00 | 30,280.00 | 30,280.00 | 7,701 |
| 2026-04-16 | 29,720.00 | 30,000.00 | 29,680.00 | 29,960.00 | 29,960.00 | 9,310 |
| 2026-04-15 | 30,900.00 | 30,900.00 | 29,560.00 | 29,620.00 | 29,620.00 | 16,883 |
| 2026-04-14 | 30,400.00 | 30,660.00 | 30,100.00 | 30,540.00 | 30,540.00 | 13,592 |
| 2026-04-13 | 30,260.00 | 30,620.00 | 29,980.00 | 30,620.00 | 30,620.00 | 7,025 |
| 2026-04-10 | 30,620.00 | 30,620.00 | 30,160.00 | 30,500.00 | 30,500.00 | 8,919 |
| 2026-04-09 | 30,380.00 | 30,680.00 | 30,200.00 | 30,640.00 | 30,640.00 | 17,241 |
| 2026-04-08 | 30,280.00 | 30,560.00 | 30,100.00 | 30,360.00 | 30,360.00 | 16,216 |
| 2026-04-07 | 29,300.00 | 29,540.00 | 29,020.00 | 29,460.00 | 29,460.00 | 7,878 |
| 2026-04-06 | 29,300.00 | 29,420.00 | 29,000.00 | 29,260.00 | 29,260.00 | 6,394 |
| 2026-04-01 | 29,200.00 | 29,420.00 | 28,900.00 | 29,300.00 | 29,299.90 | 10,057 |
| 2026-03-31 | 28,620.00 | 29,020.00 | 27,980.00 | 28,900.00 | 28,899.90 | 8,694 |
| 2026-03-30 | 28,080.00 | 28,300.00 | 27,820.00 | 28,060.00 | 28,059.90 | 8,098 |
| 2026-03-27 | 28,080.00 | 28,080.00 | 27,580.00 | 27,820.00 | 27,819.91 | 17,587 |
| 2026-03-26 | 28,600.00 | 28,600.00 | 28,020.00 | 28,120.00 | 28,120.00 | 4,727 |
| 2026-03-25 | 28,820.00 | 29,000.00 | 28,360.00 | 28,680.00 | 28,680.00 | 8,723 |
| 2026-03-23 | 28,740.00 | 28,780.00 | 28,260.00 | 28,400.00 | 28,400.00 | 3,876 |
| 2026-03-20 | 28,200.00 | 28,500.00 | 28,000.00 | 28,060.00 | 28,060.00 | 11,665 |
| 2026-03-19 | 28,120.00 | 28,460.00 | 27,880.00 | 28,200.00 | 28,200.00 | 7,524 |
| 2026-03-18 | 28,280.00 | 28,440.00 | 28,000.00 | 28,240.00 | 28,240.00 | 10,444 |
| 2026-03-17 | 28,220.00 | 28,500.00 | 27,960.00 | 28,020.00 | 28,020.00 | 10,123 |
| 2026-03-16 | 27,840.00 | 28,180.00 | 27,840.00 | 28,000.00 | 28,000.00 | 9,728 |
| 2026-03-13 | 27,620.00 | 27,880.00 | 27,580.00 | 27,760.00 | 27,760.00 | 5,843 |
| 2026-03-12 | 27,740.00 | 27,740.00 | 27,260.00 | 27,460.00 | 27,460.00 | 15,344 |
| 2026-03-11 | 28,360.00 | 28,360.00 | 27,760.00 | 27,880.00 | 27,880.00 | 12,185 |
| 2026-03-10 | 28,400.00 | 28,580.00 | 28,160.00 | 28,200.00 | 28,200.00 | 17,413 |
| 2026-03-09 | 28,580.00 | 28,580.00 | 27,680.00 | 28,500.00 | 28,500.00 | 11,155 |
| 2026-03-06 | 28,840.00 | 28,840.00 | 28,060.00 | 28,480.00 | 28,480.00 | 7,443 |
| 2026-03-05 | 29,280.00 | 29,520.00 | 28,760.00 | 28,840.00 | 28,840.00 | 11,166 |
| 2026-03-04 | 30,080.00 | 30,080.00 | 29,020.00 | 29,260.00 | 29,260.00 | 9,045 |
| 2026-03-03 | 28,400.00 | 29,840.00 | 28,340.00 | 29,600.00 | 29,600.00 | 8,437 |
| 2026-03-02 | 28,840.00 | 29,300.00 | 28,540.00 | 29,120.00 | 29,120.00 | 9,139 |
| 2026-02-27 | 29,920.00 | 29,920.00 | 28,780.00 | 28,920.00 | 28,920.00 | 26,782 |
| 2026-02-26 | 29,780.00 | 30,600.00 | 29,740.00 | 30,360.00 | 30,360.00 | 17,927 |
| 2026-02-25 | 28,800.00 | 29,840.00 | 28,720.00 | 29,800.00 | 29,800.00 | 6,736 |
| 2026-02-24 | 28,500.00 | 28,940.00 | 28,180.00 | 28,700.00 | 28,700.00 | 14,848 |
| 2026-02-23 | 29,620.00 | 29,820.00 | 28,320.00 | 28,600.00 | 28,600.00 | 10,636 |
| 2026-02-20 | 29,920.00 | 30,140.00 | 29,600.00 | 29,920.00 | 29,920.00 | 10,009 |
| 2026-02-19 | 29,980.00 | 29,980.00 | 29,420.00 | 29,660.00 | 29,660.00 | 3,561 |
| 2026-02-18 | 29,880.00 | 30,660.00 | 29,880.00 | 30,040.00 | 30,040.00 | 7,362 |
| 2026-02-13 | 29,660.00 | 29,880.00 | 29,040.00 | 29,680.00 | 29,680.00 | 7,922 |
| 2026-02-12 | 31,140.00 | 31,140.00 | 29,380.00 | 29,720.00 | 29,720.00 | 10,818 |
| 2026-02-11 | 31,760.00 | 31,900.00 | 30,420.00 | 30,660.00 | 30,660.00 | 8,862 |
| 2026-02-10 | 31,800.00 | 31,960.00 | 30,860.00 | 31,100.00 | 31,100.00 | 9,152 |
| 2026-02-09 | 32,200.00 | 32,400.00 | 31,540.00 | 31,840.00 | 31,840.00 | 20,213 |
| 2026-02-06 | 32,000.00 | 32,340.00 | 31,160.00 | 32,140.00 | 32,140.00 | 16,034 |
| 2026-02-05 | 31,640.00 | 31,640.00 | 30,520.00 | 31,000.00 | 31,000.00 | 7,617 |
| 2026-02-04 | 30,540.00 | 31,980.00 | 30,540.00 | 31,660.00 | 31,660.00 | 18,635 |
| 2026-02-03 | 31,160.00 | 31,460.00 | 30,560.00 | 31,160.00 | 31,160.00 | 18,555 |
| 2026-02-02 | 31,100.00 | 31,100.00 | 30,280.00 | 30,680.00 | 30,680.00 | 18,087 |
| 2026-01-30 | 31,060.00 | 31,060.00 | 30,340.00 | 30,680.00 | 30,680.00 | 19,364 |
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.