JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18,225.00 | 19,000.00 | 18,225.00 | 18,600.00 | 18,599.76 | 4,124 |
| 2024-11-13 | 18,700.00 | 18,875.00 | 18,425.00 | 18,650.00 | 18,649.76 | 13,691 |
| 2024-11-12 | 18,900.00 | 19,000.00 | 18,325.00 | 18,575.00 | 18,574.76 | 5,988 |
| 2024-11-11 | 18,325.00 | 18,725.00 | 18,325.00 | 18,575.00 | 18,574.76 | 24,349 |
| 2024-11-08 | 18,500.00 | 18,800.00 | 18,100.00 | 18,350.00 | 18,349.76 | 15,986 |
| 2024-11-07 | 19,450.00 | 19,450.00 | 18,300.00 | 18,300.00 | 18,299.76 | 11,548 |
| 2024-11-06 | 19,050.00 | 19,225.00 | 18,725.00 | 19,050.00 | 19,049.76 | 14,108 |
| 2024-11-05 | 17,750.00 | 17,750.00 | 17,200.00 | 17,425.00 | 17,424.78 | 15,926 |
| 2024-11-04 | 17,525.00 | 17,650.00 | 17,150.00 | 17,350.00 | 17,349.78 | 7,058 |
| 2024-11-01 | 17,150.00 | 17,600.00 | 17,150.00 | 17,475.00 | 17,474.77 | 4,722 |
| 2024-10-31 | 17,450.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,149.78 | 4,311 |
| 2024-10-30 | 17,400.00 | 17,475.00 | 17,250.00 | 17,350.00 | 17,349.78 | 3,036 |
| 2024-10-29 | 17,750.00 | 17,750.00 | 17,075.00 | 17,175.00 | 17,174.78 | 5,273 |
| 2024-10-28 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,399.78 | 5,166 |
| 2024-10-25 | 17,950.00 | 17,950.00 | 17,200.00 | 17,300.00 | 17,299.78 | 6,155 |
| 2024-10-24 | 17,975.00 | 17,975.00 | 17,475.00 | 17,625.00 | 17,624.77 | 3,764 |
| 2024-10-23 | 17,775.00 | 17,925.00 | 17,650.00 | 17,700.00 | 17,699.77 | 3,962 |
| 2024-10-22 | 18,000.00 | 18,000.00 | 17,625.00 | 17,775.00 | 17,774.77 | 16,082 |
| 2024-10-21 | 17,750.00 | 18,025.00 | 17,725.00 | 17,750.00 | 17,749.77 | 7,314 |
| 2024-10-18 | 17,825.00 | 18,025.00 | 17,275.00 | 18,000.00 | 17,999.77 | 2,220 |
| 2024-10-17 | 18,125.00 | 18,125.00 | 17,700.00 | 17,850.00 | 17,849.77 | 3,894 |
| 2024-10-16 | 17,500.00 | 17,750.00 | 17,400.00 | 17,700.00 | 17,699.77 | 14,430 |
| 2024-10-15 | 17,600.00 | 17,700.00 | 17,325.00 | 17,475.00 | 17,474.77 | 6,107 |
| 2024-10-14 | 17,100.00 | 17,450.00 | 17,075.00 | 17,425.00 | 17,424.78 | 7,486 |
| 2024-10-10 | 17,500.00 | 17,500.00 | 16,675.00 | 16,725.00 | 16,724.79 | 9,309 |
| 2024-10-09 | 17,150.00 | 17,200.00 | 16,925.00 | 17,025.00 | 17,024.78 | 7,520 |
| 2024-10-08 | 17,000.00 | 17,175.00 | 16,925.00 | 17,075.00 | 17,074.78 | 6,473 |
| 2024-10-07 | 17,400.00 | 17,425.00 | 17,050.00 | 17,150.00 | 17,149.78 | 6,148 |
| 2024-10-04 | 17,175.00 | 17,325.00 | 16,900.00 | 17,275.00 | 17,274.78 | 6,955 |
| 2024-10-03 | 17,000.00 | 17,050.00 | 16,725.00 | 16,850.00 | 16,849.70 | 3,396 |
| 2024-10-02 | 17,200.00 | 17,400.00 | 17,050.00 | 17,075.00 | 17,074.70 | 28,472 |
| 2024-10-01 | 17,050.00 | 17,325.00 | 17,000.00 | 17,200.00 | 17,199.69 | 8,644 |
| 2024-09-30 | 17,250.00 | 17,425.00 | 16,950.00 | 17,400.00 | 17,399.69 | 4,296 |
| 2024-09-27 | 17,025.00 | 17,475.00 | 17,025.00 | 17,275.00 | 17,274.69 | 4,659 |
| 2024-09-26 | 16,650.00 | 17,300.00 | 16,650.00 | 17,200.00 | 17,199.69 | 33,791 |
| 2024-09-25 | 17,125.00 | 17,250.00 | 16,925.00 | 17,200.00 | 17,199.69 | 5,971 |
| 2024-09-24 | 17,300.00 | 17,450.00 | 17,175.00 | 17,300.00 | 17,299.69 | 5,475 |
| 2024-09-23 | 17,175.00 | 17,350.00 | 17,150.00 | 17,300.00 | 17,299.69 | 4,006 |
| 2024-09-20 | 17,275.00 | 17,275.00 | 16,950.00 | 17,200.00 | 17,199.69 | 2,929 |
| 2024-09-19 | 17,125.00 | 17,350.00 | 17,025.00 | 17,125.00 | 17,124.70 | 15,448 |
| 2024-09-18 | 17,450.00 | 17,450.00 | 17,025.00 | 17,100.00 | 17,099.70 | 6,248 |
| 2024-09-17 | 17,350.00 | 17,450.00 | 17,200.00 | 17,350.00 | 17,349.69 | 3,906 |
| 2024-09-16 | 17,100.00 | 17,275.00 | 16,975.00 | 17,250.00 | 17,249.69 | 16,423 |
| 2024-09-13 | 17,350.00 | 17,350.00 | 16,950.00 | 17,075.00 | 17,074.70 | 4,775 |
| 2024-09-12 | 17,300.00 | 17,375.00 | 17,150.00 | 17,300.00 | 17,299.69 | 7,577 |
| 2024-09-11 | 17,100.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,299.69 | 4,004 |
| 2024-09-10 | 18,000.00 | 18,000.00 | 16,650.00 | 17,125.00 | 17,124.70 | 14,803 |
| 2024-09-09 | 18,175.00 | 18,225.00 | 17,850.00 | 18,025.00 | 18,024.68 | 7,230 |
| 2024-09-06 | 18,450.00 | 18,575.00 | 17,725.00 | 17,875.00 | 17,874.68 | 5,690 |
| 2024-09-05 | 18,900.00 | 19,025.00 | 18,325.00 | 18,475.00 | 18,474.67 | 4,046 |
| 2024-09-04 | 19,225.00 | 19,425.00 | 18,750.00 | 18,900.00 | 18,899.66 | 3,577 |
| 2024-09-03 | 19,575.00 | 19,575.00 | 19,075.00 | 19,175.00 | 19,174.66 | 3,501 |
| 2024-09-02 | 19,500.00 | 20,100.00 | 18,950.00 | 19,600.00 | 19,599.65 | 1,352 |
| 2024-08-30 | 19,100.00 | 19,500.00 | 18,950.00 | 19,475.00 | 19,474.65 | 2,750 |
| 2024-08-29 | 19,500.00 | 20,000.00 | 18,925.00 | 19,075.00 | 19,074.66 | 5,351 |
| 2024-08-28 | 19,100.00 | 19,275.00 | 18,900.00 | 19,075.00 | 19,074.66 | 3,246 |
| 2024-08-27 | 19,000.00 | 19,075.00 | 18,850.00 | 19,000.00 | 18,999.66 | 2,602 |
| 2024-08-26 | 18,800.00 | 18,900.00 | 18,675.00 | 18,850.00 | 18,849.66 | 3,206 |
| 2024-08-23 | 18,625.00 | 18,850.00 | 18,600.00 | 18,800.00 | 18,799.66 | 4,529 |
| 2024-08-22 | 18,425.00 | 18,700.00 | 18,425.00 | 18,625.00 | 18,624.67 | 12,682 |
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.