JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 8,731.00 | 8,900.00 | 8,618.00 | 8,900.00 | 8,899.16 | 896 |
| 2022-11-28 | 8,960.00 | 8,960.00 | 8,637.00 | 8,680.00 | 8,679.18 | 1,059 |
| 2022-11-25 | 9,015.50 | 9,015.50 | 8,800.00 | 8,963.00 | 8,962.16 | 970 |
| 2022-11-24 | 8,910.00 | 9,177.00 | 8,800.00 | 9,130.00 | 9,129.14 | 95 |
| 2022-11-23 | 8,965.00 | 9,099.00 | 8,880.50 | 8,880.50 | 8,879.66 | 2,087 |
| 2022-11-22 | 8,840.00 | 9,028.50 | 8,798.00 | 8,970.00 | 8,969.15 | 765 |
| 2022-11-18 | 8,911.50 | 9,002.50 | 8,763.00 | 8,871.50 | 8,870.66 | 1,218 |
| 2022-11-17 | 8,665.00 | 8,905.50 | 8,640.50 | 8,881.50 | 8,880.66 | 1,355 |
| 2022-11-16 | 8,500.00 | 8,646.00 | 8,420.50 | 8,631.00 | 8,630.19 | 1,316 |
| 2022-11-15 | 8,400.00 | 8,484.00 | 8,331.00 | 8,455.00 | 8,454.20 | 6,965 |
| 2022-11-14 | 8,450.00 | 8,450.00 | 8,323.50 | 8,350.00 | 8,349.21 | 1,757 |
| 2022-11-11 | 8,323.00 | 8,425.00 | 8,294.00 | 8,403.00 | 8,402.21 | 3,323 |
| 2022-11-10 | 8,050.00 | 8,330.00 | 7,648.00 | 8,325.00 | 8,324.21 | 5,718 |
| 2022-11-09 | 7,950.00 | 7,989.50 | 7,884.00 | 7,955.00 | 7,954.25 | 559 |
| 2022-11-08 | 7,898.50 | 8,017.50 | 7,895.00 | 8,017.50 | 8,016.74 | 5,453 |
| 2022-11-07 | 7,961.00 | 8,048.50 | 7,902.00 | 7,953.50 | 7,952.75 | 941 |
| 2022-11-04 | 7,880.00 | 7,999.50 | 7,847.50 | 7,932.50 | 7,931.75 | 1,765 |
| 2022-11-03 | 7,680.00 | 7,818.50 | 7,614.50 | 7,758.00 | 7,757.27 | 748 |
| 2022-11-02 | 7,802.00 | 7,884.50 | 7,677.50 | 7,688.00 | 7,687.27 | 4,678 |
| 2022-11-01 | 7,890.00 | 7,890.00 | 7,728.50 | 7,762.50 | 7,761.77 | 3,841 |
| 2022-10-31 | 7,750.00 | 7,833.00 | 7,750.00 | 7,781.50 | 7,780.77 | 1,461 |
| 2022-10-28 | 7,640.00 | 7,759.50 | 7,617.00 | 7,735.00 | 7,734.27 | 1,150 |
| 2022-10-27 | 7,700.00 | 7,712.00 | 7,635.50 | 7,636.50 | 7,635.78 | 3,954 |
| 2022-10-26 | 7,528.50 | 7,655.50 | 7,528.50 | 7,570.50 | 7,569.79 | 1,260 |
| 2022-10-25 | 7,433.00 | 7,525.00 | 7,433.00 | 7,519.00 | 7,518.29 | 3,860 |
| 2022-10-24 | 7,400.00 | 7,490.50 | 7,334.00 | 7,431.50 | 7,430.80 | 4,243 |
| 2022-10-21 | 7,165.50 | 7,423.50 | 7,165.50 | 7,398.00 | 7,397.30 | 2,431 |
| 2022-10-20 | 7,180.00 | 7,180.00 | 7,005.00 | 7,020.50 | 7,019.84 | 1,649 |
| 2022-10-19 | 7,158.00 | 7,201.50 | 7,009.50 | 7,073.00 | 7,072.33 | 1,372 |
| 2022-10-18 | 7,311.00 | 7,360.00 | 7,160.50 | 7,246.00 | 7,245.32 | 3,223 |
| 2022-10-17 | 7,136.00 | 7,227.00 | 7,110.50 | 7,154.00 | 7,153.33 | 3,090 |
| 2022-10-14 | 7,046.50 | 7,184.00 | 6,950.00 | 6,987.50 | 6,986.84 | 4,253 |
| 2022-10-13 | 6,458.50 | 6,875.00 | 6,458.50 | 6,852.50 | 6,851.85 | 6,470 |
| 2022-10-12 | 6,327.00 | 6,430.00 | 6,327.00 | 6,399.00 | 6,398.40 | 3,583 |
| 2022-10-11 | 6,425.50 | 6,425.50 | 6,231.00 | 6,248.50 | 6,247.91 | 4,808 |
| 2022-10-06 | 6,847.00 | 6,847.00 | 6,620.00 | 6,629.00 | 6,628.37 | 1,439 |
| 2022-10-05 | 6,873.50 | 6,914.00 | 6,778.00 | 6,886.00 | 6,885.35 | 17,282 |
| 2022-10-04 | 6,956.00 | 6,986.00 | 6,870.50 | 6,958.50 | 6,957.64 | 1,583 |
| 2022-10-03 | 6,525.00 | 6,689.00 | 6,509.00 | 6,679.00 | 6,678.18 | 2,357 |
| 2022-09-30 | 6,509.50 | 6,619.00 | 6,480.00 | 6,521.00 | 6,520.20 | 1,505 |
| 2022-09-29 | 6,539.50 | 6,595.50 | 6,444.50 | 6,506.00 | 6,505.20 | 4,549 |
| 2022-09-28 | 6,550.50 | 6,656.00 | 6,550.50 | 6,639.00 | 6,638.18 | 2,186 |
| 2022-09-27 | 6,672.50 | 6,672.50 | 6,390.00 | 6,495.50 | 6,494.70 | 1,862 |
| 2022-09-26 | 6,814.00 | 6,814.00 | 6,563.50 | 6,660.00 | 6,659.18 | 4,143 |
| 2022-09-23 | 6,836.50 | 6,879.00 | 6,700.00 | 6,816.00 | 6,815.16 | 4,736 |
| 2022-09-22 | 6,911.50 | 7,021.50 | 6,846.00 | 6,992.00 | 6,991.14 | 3,094 |
| 2022-09-21 | 6,930.00 | 7,100.00 | 6,885.00 | 6,908.00 | 6,907.15 | 6,870 |
| 2022-09-20 | 7,123.50 | 7,123.50 | 6,915.00 | 7,000.00 | 6,999.14 | 2,333 |
| 2022-09-19 | 7,058.00 | 7,185.00 | 7,045.00 | 7,172.00 | 7,171.12 | 4,081 |
| 2022-09-16 | 6,907.00 | 7,072.00 | 6,850.00 | 7,052.50 | 7,051.63 | 1,167 |
| 2022-09-15 | 6,746.00 | 7,038.00 | 6,724.00 | 6,980.50 | 6,979.64 | 1,265 |
| 2022-09-14 | 6,549.00 | 6,593.50 | 6,473.00 | 6,578.00 | 6,577.19 | 2,165 |
| 2022-09-13 | 6,707.50 | 6,707.50 | 6,506.50 | 6,536.50 | 6,535.70 | 1,762 |
| 2022-09-12 | 6,792.00 | 6,849.00 | 6,720.50 | 6,760.50 | 6,759.67 | 4,459 |
| 2022-09-09 | 6,800.00 | 6,866.50 | 6,692.00 | 6,722.00 | 6,721.17 | 2,596 |
| 2022-09-08 | 6,600.00 | 6,758.00 | 6,600.00 | 6,744.00 | 6,743.17 | 4,338 |
| 2022-09-07 | 6,482.00 | 6,568.00 | 6,481.00 | 6,536.00 | 6,535.20 | 1,276 |
| 2022-09-06 | 6,590.50 | 6,590.50 | 6,380.00 | 6,467.00 | 6,466.20 | 1,484 |
| 2022-09-05 | 6,645.00 | 6,700.00 | 6,250.00 | 6,629.50 | 6,628.68 | 270 |
| 2022-09-01 | 6,708.00 | 6,708.00 | 6,612.50 | 6,634.00 | 6,633.18 | 446 |
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.