JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 10,372.00 | 10,547.50 | 10,348.00 | 10,409.50 | 10,408.74 | 486 |
| 2023-02-24 | 10,352.00 | 10,363.50 | 10,171.50 | 10,345.50 | 10,344.75 | 1,085 |
| 2023-02-23 | 10,200.00 | 10,365.50 | 10,150.00 | 10,194.50 | 10,193.76 | 645 |
| 2023-02-22 | 10,440.50 | 10,440.50 | 10,174.00 | 10,174.00 | 10,173.26 | 2,682 |
| 2023-02-17 | 10,507.50 | 10,578.00 | 10,380.00 | 10,555.00 | 10,554.23 | 919 |
| 2023-02-16 | 10,610.00 | 10,647.00 | 10,518.00 | 10,532.00 | 10,531.24 | 945 |
| 2023-02-15 | 10,510.00 | 10,608.00 | 10,475.00 | 10,587.50 | 10,586.73 | 1,996 |
| 2023-02-14 | 10,524.50 | 10,672.50 | 10,502.50 | 10,564.50 | 10,563.73 | 366 |
| 2023-02-13 | 10,338.00 | 10,543.50 | 10,338.00 | 10,543.50 | 10,542.73 | 803 |
| 2023-02-10 | 10,300.00 | 10,498.00 | 10,300.00 | 10,434.50 | 10,433.74 | 3,929 |
| 2023-02-09 | 10,572.00 | 10,572.00 | 10,388.00 | 10,388.00 | 10,387.25 | 922 |
| 2023-02-08 | 10,530.00 | 10,564.50 | 10,400.00 | 10,457.50 | 10,456.74 | 645 |
| 2023-02-07 | 10,428.00 | 10,562.00 | 10,367.00 | 10,494.00 | 10,493.24 | 1,162 |
| 2023-02-06 | 10,368.00 | 10,403.00 | 10,200.00 | 10,358.00 | 10,357.25 | 393 |
| 2023-02-03 | 10,251.50 | 10,392.00 | 10,082.00 | 10,299.50 | 10,298.75 | 2,293 |
| 2023-02-02 | 10,230.00 | 10,332.00 | 10,109.50 | 10,148.00 | 10,147.26 | 1,103 |
| 2023-02-01 | 10,280.00 | 10,339.00 | 10,170.00 | 10,272.50 | 10,271.75 | 522 |
| 2023-01-31 | 10,375.00 | 10,375.00 | 10,216.00 | 10,250.00 | 10,249.25 | 2,457 |
| 2023-01-30 | 10,400.00 | 10,516.00 | 10,275.50 | 10,275.50 | 10,274.75 | 562 |
| 2023-01-27 | 10,266.00 | 10,464.00 | 10,266.00 | 10,380.00 | 10,379.25 | 1,769 |
| 2023-01-26 | 10,272.00 | 10,426.00 | 10,156.00 | 10,328.00 | 10,327.25 | 804 |
| 2023-01-25 | 10,000.00 | 10,186.00 | 9,917.50 | 10,153.50 | 10,152.76 | 3,530 |
| 2023-01-24 | 9,980.00 | 10,079.50 | 9,935.00 | 10,055.50 | 10,054.77 | 756 |
| 2023-01-23 | 9,730.00 | 10,030.50 | 9,730.00 | 9,989.50 | 9,988.77 | 1,290 |
| 2023-01-20 | 9,643.00 | 9,917.00 | 9,616.50 | 9,722.00 | 9,721.29 | 9,341 |
| 2023-01-19 | 9,599.00 | 9,699.00 | 9,384.00 | 9,677.50 | 9,676.80 | 2,639 |
| 2023-01-18 | 10,100.00 | 10,100.00 | 9,560.00 | 9,673.00 | 9,672.30 | 1,562 |
| 2023-01-17 | 10,190.00 | 10,271.00 | 10,022.00 | 10,216.50 | 10,215.75 | 3,586 |
| 2023-01-16 | 9,799.50 | 10,445.00 | 9,554.50 | 9,920.50 | 9,919.78 | 694 |
| 2023-01-13 | 9,484.50 | 10,020.00 | 9,342.00 | 10,020.00 | 10,019.27 | 2,243 |
| 2023-01-12 | 9,561.00 | 9,669.00 | 9,469.00 | 9,660.00 | 9,659.30 | 908 |
| 2023-01-11 | 9,266.50 | 9,410.00 | 9,181.50 | 9,361.50 | 9,360.82 | 927 |
| 2023-01-10 | 9,450.00 | 9,450.00 | 9,160.00 | 9,200.00 | 9,199.33 | 1,689 |
| 2023-01-09 | 9,300.00 | 9,461.50 | 9,171.00 | 9,171.00 | 9,170.33 | 2,263 |
| 2023-01-06 | 9,343.50 | 9,386.50 | 9,170.00 | 9,386.50 | 9,385.82 | 1,143 |
| 2023-01-05 | 9,304.50 | 9,370.50 | 9,150.00 | 9,225.00 | 9,224.33 | 829 |
| 2023-01-04 | 9,400.00 | 9,436.00 | 9,217.50 | 9,288.00 | 9,287.12 | 1,658 |
| 2023-01-03 | 9,303.00 | 9,357.50 | 9,130.50 | 9,278.50 | 9,277.63 | 3,219 |
| 2023-01-02 | 9,399.50 | 9,400.00 | 9,202.00 | 9,369.00 | 9,368.12 | 119 |
| 2022-12-30 | 9,100.00 | 9,400.00 | 8,829.50 | 9,150.00 | 9,149.14 | 425 |
| 2022-12-29 | 9,190.00 | 9,200.00 | 8,804.50 | 9,042.00 | 9,041.15 | 837 |
| 2022-12-28 | 8,936.00 | 9,247.50 | 8,936.00 | 9,196.00 | 9,195.13 | 2,309 |
| 2022-12-27 | 8,874.00 | 9,006.50 | 8,869.50 | 8,892.00 | 8,891.16 | 3,350 |
| 2022-12-26 | 8,800.00 | 8,800.00 | 8,505.00 | 8,700.00 | 8,699.18 | 213 |
| 2022-12-23 | 8,726.00 | 8,852.00 | 8,722.50 | 8,773.50 | 8,772.67 | 958 |
| 2022-12-22 | 8,700.00 | 8,898.00 | 8,629.50 | 8,712.00 | 8,711.18 | 851 |
| 2022-12-21 | 8,700.00 | 8,890.00 | 8,700.00 | 8,838.00 | 8,837.17 | 1,994 |
| 2022-12-20 | 8,700.00 | 9,039.00 | 8,624.50 | 8,767.50 | 8,766.67 | 85 |
| 2022-12-19 | 8,658.00 | 8,722.00 | 8,540.00 | 8,604.00 | 8,603.19 | 840 |
| 2022-12-16 | 8,664.00 | 8,685.00 | 8,510.00 | 8,575.00 | 8,574.19 | 906 |
| 2022-12-15 | 8,791.00 | 8,806.50 | 8,585.00 | 8,625.00 | 8,624.19 | 730 |
| 2022-12-14 | 8,800.50 | 8,974.50 | 8,800.50 | 8,830.00 | 8,829.17 | 1,467 |
| 2022-12-13 | 8,932.00 | 9,074.00 | 8,846.00 | 8,909.50 | 8,908.66 | 3,898 |
| 2022-12-12 | 8,934.50 | 9,062.50 | 8,866.00 | 8,945.00 | 8,944.16 | 1,006 |
| 2022-12-07 | 9,136.50 | 9,136.50 | 8,884.50 | 8,902.50 | 8,901.66 | 585 |
| 2022-12-06 | 8,680.50 | 9,000.00 | 8,680.50 | 8,978.00 | 8,977.15 | 9,104 |
| 2022-12-05 | 8,820.00 | 8,842.50 | 8,635.50 | 8,684.00 | 8,683.18 | 1,937 |
| 2022-12-02 | 8,805.50 | 8,805.50 | 8,692.00 | 8,798.00 | 8,797.17 | 1,974 |
| 2022-12-01 | 8,970.00 | 9,000.00 | 8,806.50 | 8,896.00 | 8,895.16 | 1,402 |
| 2022-11-30 | 8,926.50 | 8,926.50 | 8,631.00 | 8,848.00 | 8,847.17 | 5,346 |
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.