JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 31,120.00 | 31,520.00 | 30,960.00 | 31,380.00 | 31,380.00 | 3,286 |
| 2025-11-05 | 31,200.00 | 31,340.00 | 30,620.00 | 31,200.00 | 31,200.00 | 15,321 |
| 2025-11-04 | 31,540.00 | 31,540.00 | 30,000.00 | 31,180.00 | 31,180.00 | 17,932 |
| 2025-11-03 | 31,300.00 | 31,980.00 | 30,540.00 | 31,520.00 | 31,520.00 | 12,973 |
| 2025-10-31 | 30,880.00 | 31,340.00 | 30,600.00 | 31,320.00 | 31,320.00 | 8,948 |
| 2025-10-30 | 30,380.00 | 31,020.00 | 30,220.00 | 30,780.00 | 30,780.00 | 7,484 |
| 2025-10-29 | 30,340.00 | 30,580.00 | 29,900.00 | 30,260.00 | 30,260.00 | 11,498 |
| 2025-10-28 | 30,040.00 | 30,580.00 | 29,840.00 | 30,300.00 | 30,300.00 | 13,805 |
| 2025-10-27 | 28,860.00 | 29,700.00 | 26,860.00 | 29,520.00 | 29,520.00 | 26,581 |
| 2025-10-24 | 30,700.00 | 31,880.00 | 30,500.00 | 31,340.00 | 31,340.00 | 15,144 |
| 2025-10-23 | 31,680.00 | 31,680.00 | 30,380.00 | 30,440.00 | 30,440.00 | 23,431 |
| 2025-10-22 | 32,000.00 | 32,160.00 | 31,240.00 | 31,580.00 | 31,580.00 | 10,511 |
| 2025-10-21 | 31,900.00 | 32,140.00 | 31,400.00 | 31,940.00 | 31,940.00 | 13,640 |
| 2025-10-20 | 30,600.00 | 31,780.00 | 30,600.00 | 31,700.00 | 31,700.00 | 7,125 |
| 2025-10-17 | 28,940.00 | 30,780.00 | 28,940.00 | 30,640.00 | 30,640.00 | 7,779 |
| 2025-10-16 | 30,020.00 | 30,120.00 | 29,420.00 | 29,680.00 | 29,680.00 | 15,143 |
| 2025-10-15 | 30,180.00 | 30,700.00 | 29,540.00 | 29,840.00 | 29,840.00 | 7,371 |
| 2025-10-14 | 29,360.00 | 30,100.00 | 27,960.00 | 29,640.00 | 29,640.00 | 12,991 |
| 2025-10-13 | 29,280.00 | 29,600.00 | 29,140.00 | 29,440.00 | 29,440.00 | 4,769 |
| 2025-10-10 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0 |
| 2025-10-09 | 31,580.00 | 31,920.00 | 29,880.00 | 29,900.00 | 29,900.00 | 8,925 |
| 2025-10-08 | 32,020.00 | 32,140.00 | 31,320.00 | 31,440.00 | 31,440.00 | 11,845 |
| 2025-10-07 | 31,400.00 | 32,020.00 | 31,200.00 | 31,980.00 | 31,980.00 | 4,973 |
| 2025-10-06 | 31,400.00 | 31,740.00 | 30,940.00 | 31,320.00 | 31,320.00 | 8,076 |
| 2025-10-03 | 32,140.00 | 32,340.00 | 31,400.00 | 31,440.00 | 31,439.90 | 11,036 |
| 2025-10-02 | 33,000.00 | 33,000.00 | 31,600.00 | 31,820.00 | 31,819.90 | 19,916 |
| 2025-10-01 | 32,300.00 | 32,820.00 | 31,960.00 | 32,600.00 | 32,599.90 | 15,227 |
| 2025-09-30 | 31,900.00 | 32,520.00 | 31,200.00 | 32,360.00 | 32,359.90 | 11,532 |
| 2025-09-29 | 31,000.00 | 31,460.00 | 30,700.00 | 31,440.00 | 31,439.90 | 14,786 |
| 2025-09-26 | 29,500.00 | 31,200.00 | 29,280.00 | 31,000.00 | 31,000.00 | 12,088 |
| 2025-09-25 | 28,600.00 | 29,360.00 | 28,600.00 | 29,260.00 | 29,260.00 | 7,993 |
| 2025-09-24 | 28,960.00 | 29,560.00 | 28,680.00 | 29,080.00 | 29,080.00 | 12,793 |
| 2025-09-23 | 29,520.00 | 29,560.00 | 28,800.00 | 29,440.00 | 29,440.00 | 8,693 |
| 2025-09-22 | 31,780.00 | 31,780.00 | 29,620.00 | 30,020.00 | 30,020.00 | 14,077 |
| 2025-09-19 | 32,600.00 | 32,940.00 | 31,780.00 | 32,860.00 | 32,860.00 | 20,746 |
| 2025-09-18 | 31,260.00 | 32,600.00 | 31,040.00 | 32,540.00 | 32,540.00 | 18,207 |
| 2025-09-17 | 30,120.00 | 31,160.00 | 30,120.00 | 31,100.00 | 31,100.00 | 10,112 |
| 2025-09-16 | 30,760.00 | 30,760.00 | 30,220.00 | 30,500.00 | 30,500.00 | 12,248 |
| 2025-09-15 | 31,000.00 | 31,000.00 | 30,280.00 | 30,740.00 | 30,740.00 | 18,728 |
| 2025-09-12 | 29,500.00 | 30,340.00 | 29,460.00 | 30,280.00 | 30,280.00 | 7,618 |
| 2025-09-11 | 28,920.00 | 29,500.00 | 28,720.00 | 29,480.00 | 29,480.00 | 4,957 |
| 2025-09-10 | 28,420.00 | 28,800.00 | 28,320.00 | 28,760.00 | 28,760.00 | 5,569 |
| 2025-09-09 | 28,120.00 | 28,640.00 | 28,000.00 | 28,560.00 | 28,560.00 | 15,435 |
| 2025-09-08 | 28,280.00 | 28,640.00 | 27,740.00 | 28,100.00 | 28,100.00 | 10,157 |
| 2025-09-05 | 28,575.00 | 28,575.00 | 27,150.00 | 27,325.00 | 27,325.00 | 9,688 |
| 2025-09-04 | 27,350.00 | 28,050.00 | 27,175.00 | 27,900.00 | 27,900.00 | 4,508 |
| 2025-09-03 | 27,300.00 | 27,400.00 | 27,050.00 | 27,350.00 | 27,350.00 | 5,121 |
| 2025-09-02 | 27,700.00 | 27,700.00 | 26,925.00 | 27,350.00 | 27,350.00 | 8,340 |
| 2025-09-01 | 27,400.00 | 28,975.00 | 26,625.00 | 28,000.00 | 28,000.00 | 2,902 |
| 2025-08-29 | 26,975.00 | 27,375.00 | 26,525.00 | 27,200.00 | 27,200.00 | 6,358 |
| 2025-08-28 | 27,250.00 | 27,250.00 | 26,800.00 | 27,050.00 | 27,050.00 | 6,644 |
| 2025-08-27 | 26,950.00 | 27,425.00 | 26,850.00 | 27,175.00 | 27,175.00 | 4,700 |
| 2025-08-26 | 26,850.00 | 27,025.00 | 26,475.00 | 27,025.00 | 27,025.00 | 8,664 |
| 2025-08-25 | 26,400.00 | 26,825.00 | 26,400.00 | 26,825.00 | 26,825.00 | 3,705 |
| 2025-08-22 | 25,800.00 | 26,400.00 | 25,800.00 | 26,275.00 | 26,275.00 | 11,030 |
| 2025-08-21 | 25,575.00 | 25,750.00 | 25,375.00 | 25,700.00 | 25,700.00 | 5,563 |
| 2025-08-20 | 25,400.00 | 25,650.00 | 25,025.00 | 25,525.00 | 25,525.00 | 3,834 |
| 2025-08-19 | 25,375.00 | 25,425.00 | 25,100.00 | 25,125.00 | 25,125.00 | 2,907 |
| 2025-08-18 | 25,350.00 | 25,400.00 | 25,075.00 | 25,325.00 | 25,325.00 | 4,041 |
| 2025-08-14 | 25,700.00 | 25,825.00 | 25,375.00 | 25,700.00 | 25,700.00 | 2,472 |
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.