JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 30,260.00 | 30,820.00 | 30,260.00 | 30,780.00 | 30,780.00 | 52,508 |
| 2026-01-28 | 30,420.00 | 30,420.00 | 29,940.00 | 30,180.00 | 30,180.00 | 44,439 |
| 2026-01-27 | 30,480.00 | 30,620.00 | 30,080.00 | 30,140.00 | 30,140.00 | 21,941 |
| 2026-01-26 | 30,000.00 | 30,460.00 | 29,900.00 | 30,340.00 | 30,340.00 | 15,485 |
| 2026-01-23 | 30,600.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | 17,195 |
| 2026-01-22 | 30,680.00 | 31,000.00 | 30,380.00 | 30,540.00 | 30,540.00 | 13,469 |
| 2026-01-21 | 30,700.00 | 30,980.00 | 30,480.00 | 30,640.00 | 30,640.00 | 17,269 |
| 2026-01-20 | 31,380.00 | 31,420.00 | 30,680.00 | 30,720.00 | 30,720.00 | 13,804 |
| 2026-01-19 | 31,900.00 | 32,860.00 | 31,580.00 | 32,020.00 | 32,020.00 | 1,397 |
| 2026-01-16 | 31,360.00 | 32,100.00 | 31,220.00 | 31,900.00 | 31,900.00 | 12,005 |
| 2026-01-15 | 31,800.00 | 31,800.00 | 31,220.00 | 31,360.00 | 31,360.00 | 25,943 |
| 2026-01-14 | 32,040.00 | 32,040.00 | 31,080.00 | 31,340.00 | 31,340.00 | 12,035 |
| 2026-01-13 | 33,020.00 | 33,700.00 | 31,700.00 | 31,760.00 | 31,760.00 | 17,899 |
| 2026-01-12 | 32,480.00 | 33,300.00 | 32,480.00 | 33,020.00 | 33,020.00 | 17,253 |
| 2026-01-09 | 33,980.00 | 34,220.00 | 33,520.00 | 33,640.00 | 33,640.00 | 5,197 |
| 2026-01-08 | 35,180.00 | 35,180.00 | 33,100.00 | 33,720.00 | 33,720.00 | 4,234 |
| 2026-01-07 | 34,300.00 | 34,300.00 | 33,240.00 | 33,500.00 | 33,500.00 | 7,873 |
| 2026-01-06 | 34,220.00 | 34,400.00 | 33,820.00 | 34,380.00 | 34,380.00 | 6,429 |
| 2026-01-05 | 33,440.00 | 34,640.00 | 32,940.00 | 34,400.00 | 34,399.90 | 5,911 |
| 2026-01-02 | 32,900.00 | 33,500.00 | 32,800.00 | 33,340.00 | 33,339.90 | 6,405 |
| 2026-01-01 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,799.90 | 0 |
| 2025-12-31 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,799.90 | 0 |
| 2025-12-30 | 33,360.00 | 33,480.00 | 32,780.00 | 32,800.00 | 32,800.00 | 5,080 |
| 2025-12-29 | 33,300.00 | 33,640.00 | 32,840.00 | 32,940.00 | 32,940.00 | 8,290 |
| 2025-12-26 | 33,500.00 | 34,960.00 | 31,500.00 | 33,020.00 | 33,020.00 | 4,812 |
| 2025-12-25 | 33,480.00 | 33,480.00 | 33,480.00 | 33,480.00 | 33,480.00 | 0 |
| 2025-12-24 | 33,140.00 | 33,620.00 | 33,140.00 | 33,480.00 | 33,480.00 | 1,537 |
| 2025-12-23 | 33,300.00 | 33,700.00 | 33,160.00 | 33,260.00 | 33,260.00 | 9,899 |
| 2025-12-22 | 32,800.00 | 33,240.00 | 32,520.00 | 33,180.00 | 33,180.00 | 5,723 |
| 2025-12-19 | 32,300.00 | 32,840.00 | 32,140.00 | 32,720.00 | 32,720.00 | 7,478 |
| 2025-12-18 | 32,520.00 | 32,960.00 | 32,020.00 | 32,300.00 | 32,300.00 | 6,922 |
| 2025-12-17 | 32,600.00 | 32,900.00 | 32,500.00 | 32,660.00 | 32,660.00 | 4,054 |
| 2025-12-16 | 32,560.00 | 32,900.00 | 32,340.00 | 32,600.00 | 32,600.00 | 12,059 |
| 2025-12-15 | 32,100.00 | 32,780.00 | 32,080.00 | 32,660.00 | 32,660.00 | 8,570 |
| 2025-12-12 | 31,900.00 | 32,240.00 | 31,520.00 | 32,080.00 | 32,080.00 | 8,607 |
| 2025-12-11 | 31,580.00 | 31,980.00 | 30,900.00 | 31,900.00 | 31,900.00 | 9,281 |
| 2025-12-10 | 30,400.00 | 31,000.00 | 29,980.00 | 30,940.00 | 30,940.00 | 16,488 |
| 2025-12-09 | 31,760.00 | 32,240.00 | 30,080.00 | 30,360.00 | 30,360.00 | 14,323 |
| 2025-12-08 | 31,760.00 | 31,760.00 | 31,760.00 | 31,760.00 | 31,760.00 | 0 |
| 2025-12-05 | 32,000.00 | 32,000.00 | 31,500.00 | 31,760.00 | 31,760.00 | 4,156 |
| 2025-12-04 | 31,300.00 | 31,980.00 | 31,280.00 | 31,840.00 | 31,840.00 | 9,414 |
| 2025-12-03 | 31,260.00 | 31,540.00 | 31,060.00 | 31,340.00 | 31,340.00 | 1,328 |
| 2025-12-02 | 31,500.00 | 31,580.00 | 31,200.00 | 31,320.00 | 31,320.00 | 4,472 |
| 2025-12-01 | 31,580.00 | 31,600.00 | 31,160.00 | 31,340.00 | 31,340.00 | 2,407 |
| 2025-11-28 | 31,700.00 | 31,840.00 | 30,880.00 | 31,580.00 | 31,580.00 | 18,942 |
| 2025-11-27 | 31,700.00 | 31,700.00 | 30,220.00 | 30,880.00 | 30,880.00 | 11,203 |
| 2025-11-26 | 30,900.00 | 31,500.00 | 30,600.00 | 31,480.00 | 31,480.00 | 12,901 |
| 2025-11-25 | 30,000.00 | 30,920.00 | 29,860.00 | 30,820.00 | 30,820.00 | 4,611 |
| 2025-11-24 | 29,960.00 | 29,960.00 | 29,960.00 | 29,960.00 | 29,960.00 | 0 |
| 2025-11-21 | 30,060.00 | 30,300.00 | 29,400.00 | 29,960.00 | 29,960.00 | 505 |
| 2025-11-20 | 29,720.00 | 30,680.00 | 29,720.00 | 30,080.00 | 30,080.00 | 17,871 |
| 2025-11-19 | 29,500.00 | 29,980.00 | 28,460.00 | 29,720.00 | 29,720.00 | 8,746 |
| 2025-11-18 | 29,900.00 | 29,900.00 | 29,300.00 | 29,460.00 | 29,460.00 | 5,118 |
| 2025-11-17 | 30,300.00 | 30,500.00 | 29,500.00 | 29,560.00 | 29,560.00 | 7,218 |
| 2025-11-14 | 30,680.00 | 30,680.00 | 29,800.00 | 30,280.00 | 30,280.00 | 13,007 |
| 2025-11-13 | 31,400.00 | 31,700.00 | 30,560.00 | 30,680.00 | 30,680.00 | 3,714 |
| 2025-11-12 | 31,180.00 | 31,640.00 | 30,980.00 | 31,440.00 | 31,440.00 | 8,571 |
| 2025-11-11 | 31,360.00 | 31,480.00 | 31,020.00 | 31,100.00 | 31,100.00 | 6,282 |
| 2025-11-10 | 31,080.00 | 31,400.00 | 30,640.00 | 31,300.00 | 31,300.00 | 8,873 |
| 2025-11-07 | 31,000.00 | 31,480.00 | 30,560.00 | 30,800.00 | 30,800.00 | 9,523 |
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.