JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 22,500.00 | 22,500.00 | 21,600.00 | 21,975.00 | 21,974.81 | 4,532 |
| 2025-02-11 | 21,650.00 | 21,950.00 | 21,350.00 | 21,900.00 | 21,899.81 | 8,556 |
| 2025-02-10 | 22,425.00 | 22,425.00 | 21,500.00 | 21,600.00 | 21,599.82 | 10,804 |
| 2025-02-07 | 22,475.00 | 22,475.00 | 21,975.00 | 22,150.00 | 22,149.81 | 8,163 |
| 2025-02-06 | 22,000.00 | 22,000.00 | 21,700.00 | 21,825.00 | 21,824.81 | 9,469 |
| 2025-02-05 | 21,400.00 | 21,700.00 | 21,350.00 | 21,625.00 | 21,624.82 | 5,346 |
| 2025-02-04 | 21,500.00 | 21,500.00 | 21,000.00 | 21,400.00 | 21,399.82 | 11,688 |
| 2025-02-03 | 20,700.00 | 21,325.00 | 20,550.00 | 21,250.00 | 21,249.82 | 15,860 |
| 2025-01-31 | 21,150.00 | 21,425.00 | 21,050.00 | 21,125.00 | 21,124.82 | 4,087 |
| 2025-01-30 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,099.82 | 5,100 |
| 2025-01-29 | 21,150.00 | 21,275.00 | 20,775.00 | 20,975.00 | 20,974.82 | 9,038 |
| 2025-01-28 | 20,725.00 | 21,000.00 | 20,675.00 | 20,800.00 | 20,799.82 | 6,669 |
| 2025-01-27 | 20,450.00 | 20,775.00 | 20,375.00 | 20,650.00 | 20,649.82 | 6,156 |
| 2025-01-24 | 20,975.00 | 21,025.00 | 20,000.00 | 20,625.00 | 20,624.82 | 7,393 |
| 2025-01-23 | 20,850.00 | 21,175.00 | 20,800.00 | 20,975.00 | 20,974.82 | 3,687 |
| 2025-01-22 | 21,300.00 | 21,800.00 | 20,675.00 | 20,850.00 | 20,849.82 | 5,881 |
| 2025-01-21 | 21,175.00 | 21,175.00 | 20,500.00 | 20,875.00 | 20,874.82 | 14,289 |
| 2025-01-20 | 20,600.00 | 21,900.00 | 20,575.00 | 21,175.00 | 21,174.82 | 3,907 |
| 2025-01-17 | 20,075.00 | 20,600.00 | 19,975.00 | 20,600.00 | 20,599.82 | 6,585 |
| 2025-01-16 | 20,100.00 | 20,425.00 | 19,775.00 | 20,075.00 | 20,074.83 | 13,612 |
| 2025-01-15 | 19,625.00 | 20,100.00 | 19,400.00 | 20,000.00 | 19,999.83 | 18,434 |
| 2025-01-14 | 19,300.00 | 20,200.00 | 19,150.00 | 19,550.00 | 19,549.83 | 11,734 |
| 2025-01-13 | 19,450.00 | 19,525.00 | 18,825.00 | 19,300.00 | 19,299.84 | 6,576 |
| 2025-01-10 | 18,750.00 | 19,325.00 | 18,750.00 | 19,050.00 | 19,049.84 | 3,638 |
| 2025-01-09 | 19,500.00 | 19,500.00 | 18,750.00 | 19,175.00 | 19,174.84 | 1,906 |
| 2025-01-08 | 19,500.00 | 19,500.00 | 19,075.00 | 19,275.00 | 19,274.84 | 4,507 |
| 2025-01-07 | 19,000.00 | 19,425.00 | 19,000.00 | 19,375.00 | 19,374.84 | 8,669 |
| 2025-01-06 | 18,925.00 | 19,300.00 | 18,925.00 | 19,125.00 | 19,124.84 | 4,126 |
| 2025-01-03 | 19,000.00 | 19,225.00 | 18,725.00 | 19,050.00 | 19,049.76 | 4,994 |
| 2025-01-02 | 19,050.00 | 19,300.00 | 18,725.00 | 18,875.00 | 18,874.76 | 8,902 |
| 2024-12-30 | 19,500.00 | 20,000.00 | 18,500.00 | 19,050.00 | 19,049.76 | 2,798 |
| 2024-12-27 | 19,175.00 | 20,000.00 | 18,800.00 | 19,100.00 | 19,099.75 | 6,458 |
| 2024-12-26 | 19,200.00 | 19,250.00 | 18,900.00 | 19,175.00 | 19,174.75 | 7,325 |
| 2024-12-24 | 18,775.00 | 19,000.00 | 18,600.00 | 18,975.00 | 18,974.76 | 2,845 |
| 2024-12-23 | 18,825.00 | 18,925.00 | 18,300.00 | 18,550.00 | 18,549.76 | 3,801 |
| 2024-12-20 | 17,900.00 | 18,500.00 | 17,625.00 | 18,450.00 | 18,449.76 | 4,229 |
| 2024-12-19 | 18,100.00 | 18,475.00 | 17,825.00 | 17,850.00 | 17,849.77 | 4,437 |
| 2024-12-18 | 18,750.00 | 18,875.00 | 18,000.00 | 18,075.00 | 18,074.77 | 7,002 |
| 2024-12-17 | 17,800.00 | 18,300.00 | 17,800.00 | 18,125.00 | 18,124.77 | 3,396 |
| 2024-12-16 | 17,650.00 | 17,850.00 | 17,350.00 | 17,825.00 | 17,824.77 | 12,124 |
| 2024-12-13 | 17,600.00 | 17,600.00 | 17,200.00 | 17,450.00 | 17,449.77 | 4,108 |
| 2024-12-12 | 17,400.00 | 17,525.00 | 17,250.00 | 17,275.00 | 17,274.78 | 3,663 |
| 2024-12-11 | 17,450.00 | 17,625.00 | 17,350.00 | 17,375.00 | 17,374.78 | 2,760 |
| 2024-12-10 | 18,225.00 | 18,225.00 | 17,125.00 | 17,450.00 | 17,449.77 | 8,528 |
| 2024-12-09 | 17,300.00 | 17,825.00 | 17,300.00 | 17,400.00 | 17,399.78 | 9,061 |
| 2024-12-06 | 18,000.00 | 18,100.00 | 17,450.00 | 17,625.00 | 17,624.77 | 5,612 |
| 2024-12-05 | 18,325.00 | 18,325.00 | 17,800.00 | 17,875.00 | 17,874.77 | 3,981 |
| 2024-12-04 | 17,825.00 | 18,025.00 | 17,775.00 | 17,900.00 | 17,899.77 | 3,450 |
| 2024-12-03 | 18,100.00 | 18,500.00 | 17,925.00 | 18,025.00 | 18,024.77 | 4,165 |
| 2024-12-02 | 18,475.00 | 18,675.00 | 17,900.00 | 18,050.00 | 18,049.77 | 3,291 |
| 2024-11-29 | 18,575.00 | 18,575.00 | 18,100.00 | 18,500.00 | 18,499.76 | 1,742 |
| 2024-11-28 | 18,575.00 | 18,575.00 | 17,900.00 | 18,350.00 | 18,349.76 | 1,134 |
| 2024-11-27 | 18,650.00 | 18,650.00 | 18,300.00 | 18,400.00 | 18,399.76 | 1,453 |
| 2024-11-26 | 18,425.00 | 18,650.00 | 18,250.00 | 18,450.00 | 18,449.76 | 2,560 |
| 2024-11-25 | 18,150.00 | 18,775.00 | 18,150.00 | 18,500.00 | 18,499.76 | 3,135 |
| 2024-11-22 | 18,500.00 | 18,500.00 | 18,025.00 | 18,400.00 | 18,399.76 | 7,761 |
| 2024-11-21 | 17,800.00 | 18,150.00 | 17,725.00 | 18,150.00 | 18,149.77 | 4,394 |
| 2024-11-20 | 17,425.00 | 18,100.00 | 17,425.00 | 17,800.00 | 17,799.77 | 5,750 |
| 2024-11-19 | 18,525.00 | 18,525.00 | 17,975.00 | 18,050.00 | 18,049.77 | 8,627 |
| 2024-11-15 | 18,050.00 | 18,825.00 | 18,050.00 | 18,550.00 | 18,549.76 | 5,388 |
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.