JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 13,667.50 | 13,667.50 | 13,265.00 | 13,397.50 | 13,396.78 | 3,047 |
| 2023-05-29 | 12,629.00 | 13,778.00 | 12,629.00 | 13,344.00 | 13,343.28 | 454 |
| 2023-05-24 | 13,422.50 | 13,548.00 | 13,271.00 | 13,316.00 | 13,315.29 | 1,914 |
| 2023-05-23 | 13,583.00 | 13,735.00 | 13,462.50 | 13,648.00 | 13,647.27 | 5,811 |
| 2023-05-22 | 13,850.00 | 13,850.00 | 13,550.00 | 13,583.00 | 13,582.27 | 12,153 |
| 2023-05-19 | 13,846.00 | 13,945.00 | 13,680.50 | 13,757.00 | 13,756.26 | 2,051 |
| 2023-05-18 | 13,372.00 | 13,828.00 | 13,372.00 | 13,804.00 | 13,803.26 | 930 |
| 2023-05-17 | 13,127.50 | 13,394.50 | 13,126.50 | 13,385.00 | 13,384.28 | 1,874 |
| 2023-05-16 | 12,750.00 | 13,034.00 | 12,750.00 | 12,968.50 | 12,967.80 | 1,036 |
| 2023-05-15 | 12,552.00 | 12,784.00 | 12,531.00 | 12,745.50 | 12,744.82 | 1,667 |
| 2023-05-12 | 12,314.50 | 12,532.00 | 12,260.00 | 12,529.00 | 12,528.33 | 9,711 |
| 2023-05-11 | 12,196.00 | 12,422.00 | 12,188.50 | 12,365.50 | 12,364.84 | 2,014 |
| 2023-05-10 | 12,508.50 | 12,508.50 | 12,144.00 | 12,298.00 | 12,297.34 | 4,368 |
| 2023-05-09 | 12,456.00 | 12,456.00 | 12,317.50 | 12,381.50 | 12,380.84 | 1,260 |
| 2023-05-08 | 12,481.50 | 12,565.50 | 12,425.00 | 12,537.50 | 12,536.83 | 1,595 |
| 2023-05-05 | 12,050.00 | 12,496.00 | 12,050.00 | 12,481.50 | 12,480.83 | 6,489 |
| 2023-05-04 | 12,129.00 | 12,129.00 | 11,917.50 | 12,049.50 | 12,048.85 | 3,025 |
| 2023-05-03 | 12,777.00 | 12,818.00 | 12,172.00 | 12,200.00 | 12,199.35 | 3,669 |
| 2023-05-02 | 12,501.00 | 12,960.00 | 12,501.00 | 12,777.00 | 12,776.32 | 2,453 |
| 2023-04-28 | 12,577.50 | 12,591.50 | 12,451.50 | 12,489.00 | 12,488.33 | 2,536 |
| 2023-04-27 | 12,650.00 | 12,697.00 | 12,504.00 | 12,528.50 | 12,527.83 | 1,491 |
| 2023-04-26 | 12,780.00 | 12,780.00 | 12,280.00 | 12,687.00 | 12,686.32 | 4,898 |
| 2023-04-25 | 13,050.00 | 13,473.00 | 12,808.50 | 12,855.00 | 12,854.31 | 16,158 |
| 2023-04-24 | 12,790.00 | 13,048.00 | 12,510.00 | 13,026.50 | 13,025.80 | 7,773 |
| 2023-04-21 | 12,305.00 | 12,825.00 | 12,154.00 | 12,780.00 | 12,779.32 | 11,743 |
| 2023-04-20 | 12,173.00 | 12,430.00 | 12,003.00 | 12,239.50 | 12,238.84 | 2,799 |
| 2023-04-19 | 12,140.00 | 12,295.00 | 12,005.50 | 12,173.00 | 12,172.35 | 4,387 |
| 2023-04-18 | 11,499.00 | 12,076.00 | 11,499.00 | 12,053.00 | 12,052.35 | 10,343 |
| 2023-04-17 | 11,200.00 | 11,465.00 | 11,180.00 | 11,414.50 | 11,413.89 | 4,628 |
| 2023-04-14 | 11,067.00 | 11,272.00 | 11,066.00 | 11,207.00 | 11,206.40 | 4,437 |
| 2023-04-13 | 10,240.00 | 10,402.00 | 10,186.50 | 10,384.50 | 10,383.94 | 1,246 |
| 2023-04-12 | 10,336.00 | 10,396.00 | 10,240.00 | 10,265.00 | 10,264.45 | 1,515 |
| 2023-04-11 | 10,300.00 | 10,356.00 | 10,246.00 | 10,268.00 | 10,267.45 | 2,409 |
| 2023-04-10 | 10,447.50 | 10,501.50 | 10,278.00 | 10,310.00 | 10,309.45 | 1,227 |
| 2023-04-05 | 10,445.00 | 10,463.50 | 10,400.00 | 10,422.00 | 10,421.44 | 2,580 |
| 2023-04-04 | 10,453.00 | 10,522.00 | 10,339.00 | 10,415.50 | 10,414.74 | 3,233 |
| 2023-04-03 | 10,597.00 | 10,728.00 | 10,570.00 | 10,602.50 | 10,601.73 | 1,801 |
| 2023-03-31 | 10,408.50 | 10,597.50 | 10,374.00 | 10,584.00 | 10,583.23 | 1,988 |
| 2023-03-30 | 10,283.00 | 10,399.50 | 10,210.00 | 10,349.50 | 10,348.75 | 4,196 |
| 2023-03-29 | 10,121.50 | 10,272.50 | 10,121.50 | 10,216.50 | 10,215.75 | 2,542 |
| 2023-03-28 | 10,100.00 | 10,141.50 | 10,032.50 | 10,088.50 | 10,087.77 | 1,863 |
| 2023-03-27 | 9,930.00 | 10,175.00 | 9,874.00 | 10,097.00 | 10,096.27 | 1,002 |
| 2023-03-23 | 10,252.00 | 10,266.00 | 9,833.00 | 9,928.50 | 9,927.78 | 1,625 |
| 2023-03-22 | 10,415.00 | 10,415.00 | 10,046.00 | 10,113.50 | 10,112.76 | 4,210 |
| 2023-03-21 | 10,511.00 | 10,567.50 | 10,417.50 | 10,453.50 | 10,452.74 | 4,362 |
| 2023-03-20 | 10,100.00 | 10,500.00 | 10,100.00 | 10,252.50 | 10,251.75 | 1,732 |
| 2023-03-17 | 10,227.00 | 10,240.00 | 10,130.00 | 10,143.00 | 10,142.26 | 3,324 |
| 2023-03-16 | 10,150.00 | 10,520.50 | 10,055.00 | 10,470.50 | 10,469.74 | 13,057 |
| 2023-03-15 | 10,600.00 | 10,600.00 | 10,032.50 | 10,153.00 | 10,152.26 | 37,335 |
| 2023-03-14 | 10,500.00 | 10,685.50 | 10,311.00 | 10,632.50 | 10,631.73 | 2,851 |
| 2023-03-13 | 10,499.00 | 10,620.00 | 10,269.50 | 10,384.00 | 10,383.25 | 4,683 |
| 2023-03-10 | 10,113.50 | 10,585.50 | 10,014.00 | 10,510.00 | 10,509.24 | 2,798 |
| 2023-03-09 | 10,508.00 | 10,535.50 | 10,006.00 | 10,038.00 | 10,037.27 | 2,635 |
| 2023-03-08 | 10,431.50 | 10,433.50 | 10,300.00 | 10,390.50 | 10,389.75 | 7,309 |
| 2023-03-07 | 10,755.00 | 10,755.00 | 10,308.00 | 10,398.50 | 10,397.74 | 1,668 |
| 2023-03-06 | 10,916.00 | 10,916.00 | 10,594.00 | 10,710.50 | 10,709.72 | 1,009 |
| 2023-03-03 | 10,509.00 | 10,675.00 | 10,509.00 | 10,675.00 | 10,674.22 | 1,479 |
| 2023-03-02 | 10,510.00 | 10,584.00 | 10,396.00 | 10,509.00 | 10,508.24 | 668 |
| 2023-03-01 | 10,594.00 | 10,594.00 | 10,388.50 | 10,505.50 | 10,504.74 | 2,060 |
| 2023-02-28 | 10,535.50 | 10,535.50 | 10,381.50 | 10,535.00 | 10,534.23 | 414 |
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.