JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 26,050.00 | 26,050.00 | 25,250.00 | 25,575.00 | 25,575.00 | 9,615 |
| 2025-08-12 | 25,975.00 | 26,025.00 | 25,675.00 | 25,825.00 | 25,825.00 | 5,215 |
| 2025-08-11 | 25,875.00 | 25,925.00 | 25,525.00 | 25,625.00 | 25,625.00 | 4,375 |
| 2025-08-08 | 25,525.00 | 25,850.00 | 25,400.00 | 25,675.00 | 25,675.00 | 4,361 |
| 2025-08-07 | 26,200.00 | 26,200.00 | 25,400.00 | 25,525.00 | 25,525.00 | 5,148 |
| 2025-08-06 | 26,175.00 | 26,175.00 | 25,875.00 | 25,925.00 | 25,925.00 | 4,194 |
| 2025-08-05 | 26,775.00 | 26,775.00 | 25,925.00 | 26,175.00 | 26,175.00 | 5,062 |
| 2025-08-04 | 26,450.00 | 26,725.00 | 25,300.00 | 26,575.00 | 26,575.00 | 3,550 |
| 2025-08-01 | 26,375.00 | 26,700.00 | 25,500.00 | 26,325.00 | 26,325.00 | 5,647 |
| 2025-07-31 | 26,400.00 | 27,225.00 | 26,400.00 | 26,875.00 | 26,875.00 | 6,042 |
| 2025-07-30 | 25,800.00 | 26,375.00 | 25,675.00 | 26,250.00 | 26,250.00 | 6,704 |
| 2025-07-29 | 26,000.00 | 26,175.00 | 25,550.00 | 25,600.00 | 25,600.00 | 3,880 |
| 2025-07-28 | 25,750.00 | 25,825.00 | 25,525.00 | 25,750.00 | 25,750.00 | 5,396 |
| 2025-07-25 | 25,475.00 | 25,725.00 | 25,200.00 | 25,650.00 | 25,650.00 | 7,777 |
| 2025-07-24 | 25,075.00 | 25,400.00 | 25,075.00 | 25,225.00 | 25,225.00 | 7,688 |
| 2025-07-23 | 24,825.00 | 25,075.00 | 24,675.00 | 25,000.00 | 25,000.00 | 6,840 |
| 2025-07-22 | 24,875.00 | 24,975.00 | 24,500.00 | 24,600.00 | 24,600.00 | 10,315 |
| 2025-07-21 | 25,450.00 | 25,525.00 | 24,875.00 | 24,950.00 | 24,950.00 | 14,901 |
| 2025-07-18 | 24,850.00 | 25,300.00 | 24,800.00 | 25,125.00 | 25,125.00 | 5,942 |
| 2025-07-17 | 24,400.00 | 24,875.00 | 24,275.00 | 24,775.00 | 24,775.00 | 5,196 |
| 2025-07-16 | 24,450.00 | 24,450.00 | 23,975.00 | 24,225.00 | 24,225.00 | 9,495 |
| 2025-07-15 | 25,125.00 | 25,125.00 | 24,300.00 | 24,425.00 | 24,425.00 | 16,656 |
| 2025-07-14 | 24,200.00 | 25,050.00 | 24,200.00 | 25,000.00 | 25,000.00 | 17,054 |
| 2025-07-11 | 24,325.00 | 24,400.00 | 24,125.00 | 24,300.00 | 24,300.00 | 9,436 |
| 2025-07-10 | 24,250.00 | 24,475.00 | 23,875.00 | 24,400.00 | 24,400.00 | 11,596 |
| 2025-07-08 | 24,525.00 | 24,525.00 | 23,575.00 | 23,750.00 | 23,750.00 | 21,798 |
| 2025-07-07 | 24,725.00 | 24,950.00 | 24,475.00 | 24,875.00 | 24,875.00 | 12,809 |
| 2025-07-04 | 24,550.00 | 25,650.00 | 24,425.00 | 24,950.00 | 24,950.00 | 2,112 |
| 2025-07-03 | 24,425.00 | 24,550.00 | 24,025.00 | 24,525.00 | 24,525.00 | 12,632 |
| 2025-07-02 | 24,000.00 | 24,325.00 | 23,925.00 | 24,150.00 | 24,149.91 | 5,530 |
| 2025-07-01 | 23,550.00 | 23,975.00 | 23,150.00 | 23,900.00 | 23,899.91 | 5,260 |
| 2025-06-30 | 23,250.00 | 23,600.00 | 23,175.00 | 23,500.00 | 23,499.91 | 14,114 |
| 2025-06-27 | 23,150.00 | 23,150.00 | 22,850.00 | 22,975.00 | 22,974.91 | 6,931 |
| 2025-06-26 | 23,000.00 | 23,275.00 | 23,000.00 | 23,150.00 | 23,149.91 | 10,407 |
| 2025-06-25 | 22,300.00 | 22,775.00 | 22,200.00 | 22,750.00 | 22,749.91 | 4,065 |
| 2025-06-24 | 22,200.00 | 22,475.00 | 22,175.00 | 22,300.00 | 22,299.91 | 3,563 |
| 2025-06-23 | 21,550.00 | 22,075.00 | 21,375.00 | 22,025.00 | 22,024.91 | 11,776 |
| 2025-06-19 | 21,300.00 | 22,025.00 | 20,775.00 | 21,225.00 | 21,224.92 | 1,279 |
| 2025-06-18 | 21,500.00 | 21,650.00 | 21,175.00 | 21,300.00 | 21,299.92 | 5,954 |
| 2025-06-17 | 21,425.00 | 21,575.00 | 21,100.00 | 21,175.00 | 21,174.92 | 5,942 |
| 2025-06-13 | 21,200.00 | 21,275.00 | 20,825.00 | 21,075.00 | 21,074.92 | 3,706 |
| 2025-06-12 | 21,300.00 | 21,400.00 | 21,175.00 | 21,300.00 | 21,299.92 | 3,871 |
| 2025-06-11 | 21,475.00 | 21,500.00 | 21,250.00 | 21,275.00 | 21,274.92 | 6,483 |
| 2025-06-10 | 21,300.00 | 21,425.00 | 21,200.00 | 21,400.00 | 21,399.92 | 4,153 |
| 2025-06-09 | 21,250.00 | 21,375.00 | 21,050.00 | 21,325.00 | 21,324.92 | 5,949 |
| 2025-06-06 | 21,275.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,199.92 | 11,940 |
| 2025-06-05 | 20,975.00 | 21,125.00 | 20,750.00 | 20,850.00 | 20,849.92 | 5,506 |
| 2025-06-04 | 21,250.00 | 21,250.00 | 21,025.00 | 21,125.00 | 21,124.92 | 4,025 |
| 2025-06-03 | 20,825.00 | 21,275.00 | 20,825.00 | 21,225.00 | 21,224.92 | 4,273 |
| 2025-06-02 | 20,875.00 | 21,200.00 | 20,875.00 | 21,000.00 | 20,999.92 | 2,778 |
| 2025-05-30 | 20,975.00 | 21,400.00 | 20,975.00 | 21,175.00 | 21,174.92 | 4,612 |
| 2025-05-29 | 20,800.00 | 21,000.00 | 20,725.00 | 20,975.00 | 20,974.92 | 5,614 |
| 2025-05-28 | 20,850.00 | 20,850.00 | 20,575.00 | 20,625.00 | 20,624.92 | 4,477 |
| 2025-05-27 | 20,300.00 | 20,800.00 | 20,275.00 | 20,700.00 | 20,699.92 | 4,014 |
| 2025-05-26 | 20,200.00 | 20,350.00 | 19,250.00 | 19,800.00 | 19,799.92 | 2,532 |
| 2025-05-23 | 19,975.00 | 20,250.00 | 19,925.00 | 20,175.00 | 20,174.92 | 3,720 |
| 2025-05-22 | 20,300.00 | 20,325.00 | 20,100.00 | 20,125.00 | 20,124.92 | 47,333 |
| 2025-05-21 | 20,600.00 | 20,725.00 | 20,250.00 | 20,250.00 | 20,249.92 | 20,922 |
| 2025-05-20 | 20,700.00 | 20,775.00 | 20,550.00 | 20,675.00 | 20,674.92 | 3,602 |
| 2025-05-19 | 20,850.00 | 20,850.00 | 20,250.00 | 20,600.00 | 20,599.92 | 3,311 |
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.