JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 6,800.00 | 6,800.00 | 6,701.00 | 6,753.50 | 6,752.67 | 1,261 |
| 2022-08-30 | 6,735.00 | 6,789.00 | 6,687.00 | 6,780.00 | 6,779.17 | 959 |
| 2022-08-29 | 6,605.00 | 6,730.00 | 6,598.50 | 6,725.00 | 6,724.17 | 1,508 |
| 2022-08-26 | 7,000.00 | 7,110.00 | 6,748.50 | 6,764.00 | 6,763.17 | 1,018 |
| 2022-08-25 | 7,000.00 | 7,109.00 | 7,000.00 | 7,025.00 | 7,024.14 | 3,707 |
| 2022-08-24 | 6,915.00 | 7,017.00 | 6,862.00 | 6,949.50 | 6,948.65 | 3,806 |
| 2022-08-23 | 6,935.00 | 6,985.00 | 6,900.00 | 6,915.50 | 6,914.65 | 3,016 |
| 2022-08-22 | 7,070.00 | 7,070.00 | 6,912.00 | 6,968.00 | 6,967.14 | 1,892 |
| 2022-08-19 | 7,029.00 | 7,196.00 | 7,029.00 | 7,167.50 | 7,166.62 | 2,080 |
| 2022-08-18 | 6,972.00 | 7,170.00 | 6,972.00 | 7,168.00 | 7,167.12 | 4,703 |
| 2022-08-17 | 7,000.00 | 7,075.50 | 6,912.00 | 7,029.50 | 7,028.63 | 1,639 |
| 2022-08-16 | 6,960.00 | 7,030.00 | 6,915.50 | 6,976.50 | 6,975.64 | 2,210 |
| 2022-08-12 | 6,855.00 | 7,010.50 | 6,821.00 | 6,995.00 | 6,994.14 | 21,591 |
| 2022-08-11 | 6,918.00 | 6,999.00 | 6,826.50 | 6,859.00 | 6,858.16 | 1,770 |
| 2022-08-10 | 6,799.00 | 6,905.00 | 6,746.50 | 6,827.00 | 6,826.16 | 4,744 |
| 2022-08-09 | 6,598.00 | 6,716.50 | 6,550.50 | 6,633.00 | 6,632.18 | 4,501 |
| 2022-08-08 | 6,650.00 | 6,650.00 | 6,434.50 | 6,527.50 | 6,526.70 | 3,704 |
| 2022-08-05 | 6,836.00 | 6,846.50 | 6,591.00 | 6,599.50 | 6,598.69 | 4,475 |
| 2022-08-04 | 6,510.50 | 6,612.50 | 6,350.00 | 6,588.50 | 6,587.69 | 2,546 |
| 2022-08-03 | 6,498.00 | 6,616.50 | 6,430.00 | 6,582.50 | 6,581.69 | 5,058 |
| 2022-08-02 | 6,440.00 | 6,590.00 | 6,300.00 | 6,498.00 | 6,497.20 | 63,920 |
| 2022-08-01 | 6,650.00 | 6,650.00 | 6,218.50 | 6,441.50 | 6,440.71 | 2,443 |
| 2022-07-29 | 7,280.50 | 7,825.00 | 6,602.00 | 6,655.50 | 6,654.68 | 4,308 |
| 2022-07-28 | 7,680.00 | 7,680.00 | 7,020.50 | 7,194.50 | 7,193.62 | 9,196 |
| 2022-07-27 | 7,640.00 | 7,700.00 | 7,539.50 | 7,683.00 | 7,682.05 | 1,941 |
| 2022-07-26 | 7,612.00 | 7,669.00 | 7,457.00 | 7,545.50 | 7,544.57 | 3,018 |
| 2022-07-25 | 7,550.00 | 7,634.50 | 7,380.00 | 7,613.00 | 7,612.06 | 2,051 |
| 2022-07-22 | 7,700.00 | 7,700.00 | 7,341.00 | 7,477.50 | 7,476.58 | 4,269 |
| 2022-07-21 | 7,150.00 | 7,849.00 | 7,150.00 | 7,698.00 | 7,697.05 | 3,529 |
| 2022-07-20 | 7,058.00 | 7,177.50 | 7,039.00 | 7,150.00 | 7,149.12 | 1,945 |
| 2022-07-19 | 6,843.00 | 7,080.00 | 6,843.00 | 7,064.00 | 7,063.13 | 2,567 |
| 2022-07-18 | 6,840.00 | 6,850.00 | 6,719.50 | 6,805.00 | 6,804.16 | 2,792 |
| 2022-07-15 | 6,485.00 | 6,831.00 | 6,461.50 | 6,780.50 | 6,779.67 | 3,586 |
| 2022-07-14 | 6,286.00 | 6,420.00 | 6,240.00 | 6,408.50 | 6,407.71 | 2,874 |
| 2022-07-13 | 6,489.00 | 6,569.00 | 6,419.00 | 6,515.00 | 6,514.20 | 2,808 |
| 2022-07-12 | 6,792.50 | 6,875.00 | 6,575.00 | 6,584.00 | 6,583.19 | 3,190 |
| 2022-07-11 | 6,960.00 | 6,960.00 | 6,632.50 | 6,770.00 | 6,769.17 | 7,223 |
| 2022-07-08 | 6,820.00 | 6,972.00 | 6,650.50 | 6,968.00 | 6,967.14 | 3,237 |
| 2022-07-07 | 6,278.00 | 6,820.00 | 6,278.00 | 6,820.00 | 6,819.16 | 4,617 |
| 2022-07-06 | 6,162.00 | 6,330.00 | 6,081.00 | 6,273.00 | 6,272.23 | 1,542 |
| 2022-07-05 | 6,001.00 | 6,225.50 | 5,795.50 | 6,191.00 | 6,190.24 | 2,199 |
| 2022-07-04 | 5,900.00 | 6,200.00 | 5,809.50 | 6,093.00 | 6,092.05 | 1,016 |
| 2022-07-01 | 5,800.00 | 5,800.00 | 5,638.50 | 5,765.00 | 5,764.10 | 2,613 |
| 2022-06-30 | 5,627.00 | 5,781.00 | 5,606.00 | 5,709.50 | 5,708.61 | 3,276 |
| 2022-06-29 | 5,810.00 | 5,818.50 | 5,719.00 | 5,793.50 | 5,792.60 | 2,040 |
| 2022-06-28 | 5,800.00 | 5,935.00 | 5,681.50 | 5,800.00 | 5,799.10 | 3,294 |
| 2022-06-27 | 5,554.50 | 5,700.00 | 5,460.00 | 5,689.50 | 5,688.61 | 1,710 |
| 2022-06-24 | 5,502.50 | 5,572.00 | 5,470.00 | 5,513.00 | 5,512.14 | 1,666 |
| 2022-06-23 | 5,430.50 | 5,431.00 | 5,265.50 | 5,419.50 | 5,418.66 | 2,405 |
| 2022-06-22 | 5,553.50 | 5,573.00 | 5,465.00 | 5,465.00 | 5,464.15 | 5,491 |
| 2022-06-21 | 5,599.00 | 5,643.00 | 5,532.50 | 5,590.50 | 5,589.63 | 1,956 |
| 2022-06-16 | 5,385.50 | 5,521.00 | 5,375.00 | 5,488.00 | 5,487.14 | 6,377 |
| 2022-06-15 | 5,558.00 | 5,617.00 | 5,433.00 | 5,512.50 | 5,511.64 | 1,864 |
| 2022-06-14 | 5,583.00 | 5,612.50 | 5,454.00 | 5,495.00 | 5,494.14 | 1,642 |
| 2022-06-13 | 5,382.00 | 5,595.00 | 5,361.00 | 5,531.00 | 5,530.14 | 2,485 |
| 2022-06-10 | 5,335.00 | 5,472.50 | 5,299.00 | 5,444.00 | 5,443.15 | 3,556 |
| 2022-06-09 | 5,368.50 | 5,534.00 | 5,320.50 | 5,498.50 | 5,497.64 | 3,408 |
| 2022-06-08 | 5,443.50 | 5,448.00 | 5,311.00 | 5,391.50 | 5,390.66 | 838 |
| 2022-06-07 | 5,474.50 | 5,488.50 | 5,410.00 | 5,417.50 | 5,416.66 | 4,055 |
| 2022-06-06 | 5,523.50 | 5,540.00 | 5,434.00 | 5,440.00 | 5,439.15 | 2,042 |
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.