JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 20,650.00 | 20,950.00 | 20,625.00 | 20,875.00 | 20,874.92 | 3,859 |
| 2025-05-15 | 20,550.00 | 20,875.00 | 20,425.00 | 20,700.00 | 20,699.92 | 6,878 |
| 2025-05-14 | 20,425.00 | 20,550.00 | 20,250.00 | 20,500.00 | 20,499.92 | 6,295 |
| 2025-05-13 | 20,150.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,249.92 | 7,148 |
| 2025-05-12 | 19,950.00 | 20,125.00 | 19,850.00 | 20,050.00 | 20,049.92 | 9,316 |
| 2025-05-09 | 19,550.00 | 19,725.00 | 19,225.00 | 19,550.00 | 19,549.92 | 5,872 |
| 2025-05-08 | 19,700.00 | 19,750.00 | 19,350.00 | 19,575.00 | 19,574.92 | 4,735 |
| 2025-05-07 | 19,975.00 | 20,050.00 | 19,350.00 | 19,400.00 | 19,399.93 | 2,595 |
| 2025-05-06 | 20,300.00 | 20,525.00 | 20,100.00 | 20,125.00 | 20,124.92 | 11,942 |
| 2025-05-05 | 20,000.00 | 20,575.00 | 20,000.00 | 20,475.00 | 20,474.92 | 5,546 |
| 2025-04-30 | 19,075.00 | 19,525.00 | 18,925.00 | 19,425.00 | 19,424.92 | 7,153 |
| 2025-04-29 | 19,325.00 | 19,550.00 | 19,175.00 | 19,350.00 | 19,349.93 | 6,029 |
| 2025-04-28 | 19,300.00 | 19,525.00 | 19,000.00 | 19,350.00 | 19,349.93 | 4,269 |
| 2025-04-25 | 19,625.00 | 19,750.00 | 19,250.00 | 19,475.00 | 19,474.92 | 2,733 |
| 2025-04-24 | 19,425.00 | 19,725.00 | 19,425.00 | 19,625.00 | 19,624.92 | 7,682 |
| 2025-04-23 | 18,700.00 | 19,300.00 | 18,700.00 | 19,050.00 | 19,049.93 | 3,880 |
| 2025-04-22 | 17,325.00 | 18,225.00 | 17,325.00 | 18,100.00 | 18,099.93 | 3,697 |
| 2025-04-21 | 17,675.00 | 17,675.00 | 16,625.00 | 17,250.00 | 17,249.93 | 7,389 |
| 2025-04-16 | 18,875.00 | 19,100.00 | 17,900.00 | 18,000.00 | 17,999.93 | 18,326 |
| 2025-04-15 | 19,625.00 | 19,875.00 | 19,275.00 | 19,300.00 | 19,299.93 | 12,075 |
| 2025-04-14 | 20,000.00 | 20,000.00 | 18,925.00 | 19,675.00 | 19,674.92 | 41,443 |
| 2025-04-11 | 21,100.00 | 21,400.00 | 20,400.00 | 21,150.00 | 21,149.92 | 9,225 |
| 2025-04-10 | 20,600.00 | 20,850.00 | 20,000.00 | 20,625.00 | 20,624.92 | 13,262 |
| 2025-04-09 | 19,850.00 | 22,775.00 | 19,400.00 | 21,800.00 | 21,799.92 | 11,843 |
| 2025-04-08 | 20,500.00 | 20,725.00 | 19,525.00 | 19,800.00 | 19,799.92 | 16,728 |
| 2025-04-07 | 18,475.00 | 19,800.00 | 18,475.00 | 19,450.00 | 19,449.92 | 17,914 |
| 2025-04-04 | 19,075.00 | 19,125.00 | 18,250.00 | 18,675.00 | 18,674.93 | 160,159 |
| 2025-04-03 | 20,475.00 | 20,500.00 | 19,950.00 | 20,125.00 | 20,124.83 | 20,067 |
| 2025-04-01 | 21,275.00 | 21,650.00 | 21,175.00 | 21,325.00 | 21,324.82 | 4,638 |
| 2025-03-31 | 21,000.00 | 21,575.00 | 20,875.00 | 21,525.00 | 21,524.82 | 16,588 |
| 2025-03-28 | 21,400.00 | 21,400.00 | 20,950.00 | 21,150.00 | 21,149.82 | 14,284 |
| 2025-03-27 | 21,600.00 | 21,600.00 | 21,275.00 | 21,500.00 | 21,499.82 | 9,410 |
| 2025-03-26 | 22,000.00 | 22,175.00 | 21,650.00 | 21,725.00 | 21,724.81 | 11,038 |
| 2025-03-25 | 21,200.00 | 21,775.00 | 21,175.00 | 21,725.00 | 21,724.81 | 13,407 |
| 2025-03-21 | 20,350.00 | 20,925.00 | 20,350.00 | 20,775.00 | 20,774.82 | 9,119 |
| 2025-03-20 | 20,650.00 | 20,675.00 | 20,325.00 | 20,550.00 | 20,549.82 | 8,152 |
| 2025-03-19 | 20,600.00 | 20,925.00 | 20,300.00 | 20,625.00 | 20,624.82 | 19,139 |
| 2025-03-18 | 19,875.00 | 20,600.00 | 19,750.00 | 20,375.00 | 20,374.83 | 16,630 |
| 2025-03-17 | 19,325.00 | 19,725.00 | 19,200.00 | 19,625.00 | 19,624.83 | 9,612 |
| 2025-03-14 | 18,775.00 | 19,300.00 | 18,775.00 | 19,275.00 | 19,274.84 | 14,284 |
| 2025-03-13 | 18,550.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,499.84 | 15,031 |
| 2025-03-12 | 18,750.00 | 18,975.00 | 18,600.00 | 18,700.00 | 18,699.84 | 4,007 |
| 2025-03-11 | 18,875.00 | 19,000.00 | 18,575.00 | 18,825.00 | 18,824.84 | 9,007 |
| 2025-03-10 | 19,750.00 | 19,750.00 | 18,675.00 | 18,975.00 | 18,974.84 | 21,159 |
| 2025-03-07 | 20,125.00 | 20,425.00 | 19,475.00 | 19,750.00 | 19,749.83 | 13,238 |
| 2025-03-06 | 20,750.00 | 20,750.00 | 20,100.00 | 20,225.00 | 20,224.83 | 12,222 |
| 2025-03-05 | 20,525.00 | 20,825.00 | 20,300.00 | 20,750.00 | 20,749.82 | 11,945 |
| 2025-02-28 | 21,075.00 | 21,475.00 | 21,075.00 | 21,350.00 | 21,349.82 | 5,055 |
| 2025-02-27 | 21,000.00 | 21,400.00 | 20,900.00 | 21,075.00 | 21,074.82 | 4,806 |
| 2025-02-26 | 20,900.00 | 21,125.00 | 20,700.00 | 20,925.00 | 20,924.82 | 3,120 |
| 2025-02-25 | 21,325.00 | 21,325.00 | 20,550.00 | 20,875.00 | 20,874.82 | 7,583 |
| 2025-02-24 | 21,050.00 | 21,675.00 | 20,950.00 | 21,150.00 | 21,149.82 | 3,583 |
| 2025-02-21 | 21,700.00 | 21,775.00 | 21,300.00 | 21,400.00 | 21,399.82 | 9,008 |
| 2025-02-20 | 22,425.00 | 22,575.00 | 21,525.00 | 21,675.00 | 21,674.81 | 10,171 |
| 2025-02-19 | 22,600.00 | 22,750.00 | 22,425.00 | 22,600.00 | 22,599.81 | 4,510 |
| 2025-02-18 | 22,650.00 | 22,650.00 | 21,900.00 | 22,550.00 | 22,549.81 | 12,947 |
| 2025-02-17 | 22,175.00 | 23,100.00 | 20,300.00 | 22,250.00 | 22,249.81 | 8,676 |
| 2025-02-14 | 22,400.00 | 22,400.00 | 22,000.00 | 22,175.00 | 22,174.81 | 5,547 |
| 2025-02-13 | 21,800.00 | 22,075.00 | 21,775.00 | 22,000.00 | 21,999.81 | 7,826 |
| 2025-02-12 | 22,500.00 | 22,500.00 | 21,600.00 | 21,975.00 | 21,974.81 | 4,532 |
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.