JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 5,505.50 | 5,505.50 | 5,417.50 | 5,461.50 | 5,460.65 | 994 |
| 2022-06-02 | 5,447.00 | 5,550.00 | 5,429.50 | 5,532.50 | 5,531.64 | 1,660 |
| 2022-06-01 | 5,540.00 | 5,573.50 | 5,409.50 | 5,500.00 | 5,499.14 | 608 |
| 2022-05-31 | 5,550.00 | 5,609.00 | 5,535.00 | 5,590.50 | 5,589.63 | 1,709 |
| 2022-05-30 | 5,600.00 | 5,684.00 | 5,251.00 | 5,495.50 | 5,494.64 | 222 |
| 2022-05-27 | 5,559.00 | 5,600.00 | 5,519.00 | 5,561.00 | 5,560.13 | 1,059 |
| 2022-05-26 | 5,485.50 | 5,567.50 | 5,445.50 | 5,550.00 | 5,549.13 | 2,101 |
| 2022-05-24 | 5,318.50 | 5,400.00 | 5,253.50 | 5,398.50 | 5,397.66 | 1,895 |
| 2022-05-23 | 5,129.00 | 5,304.50 | 5,103.00 | 5,264.00 | 5,263.18 | 3,106 |
| 2022-05-20 | 4,991.00 | 5,021.00 | 4,859.00 | 4,918.50 | 4,917.73 | 1,966 |
| 2022-05-19 | 5,046.00 | 5,071.50 | 4,960.00 | 4,971.50 | 4,970.73 | 3,739 |
| 2022-05-17 | 5,173.00 | 5,229.00 | 5,100.00 | 5,166.50 | 5,165.69 | 1,121 |
| 2022-05-16 | 5,036.00 | 5,100.00 | 4,985.00 | 5,046.50 | 5,045.71 | 1,201 |
| 2022-05-13 | 4,975.00 | 5,080.00 | 4,943.50 | 5,070.00 | 5,069.21 | 1,022 |
| 2022-05-12 | 4,857.50 | 4,949.50 | 4,809.00 | 4,925.00 | 4,924.23 | 1,858 |
| 2022-05-11 | 5,037.00 | 5,100.50 | 4,900.00 | 4,910.00 | 4,909.23 | 2,765 |
| 2022-05-10 | 5,099.00 | 5,099.00 | 4,868.00 | 4,955.00 | 4,954.23 | 1,980 |
| 2022-05-09 | 5,169.00 | 5,169.00 | 5,040.00 | 5,044.00 | 5,043.21 | 5,833 |
| 2022-05-06 | 5,050.50 | 5,196.50 | 5,002.00 | 5,170.00 | 5,169.19 | 19,070 |
| 2022-05-05 | 5,185.00 | 5,185.00 | 5,039.50 | 5,096.50 | 5,095.71 | 2,779 |
| 2022-05-04 | 5,128.50 | 5,239.00 | 5,115.00 | 5,208.00 | 5,207.19 | 2,247 |
| 2022-05-03 | 5,117.00 | 5,155.00 | 5,079.00 | 5,112.50 | 5,111.70 | 8,450 |
| 2022-05-02 | 4,925.00 | 5,079.50 | 4,917.50 | 5,058.50 | 5,057.71 | 11,043 |
| 2022-04-29 | 5,060.00 | 5,060.00 | 4,910.00 | 4,929.00 | 4,928.23 | 2,074 |
| 2022-04-28 | 5,114.00 | 5,138.50 | 5,021.50 | 5,055.50 | 5,054.71 | 4,165 |
| 2022-04-27 | 5,231.00 | 5,309.00 | 5,079.50 | 5,113.00 | 5,112.20 | 2,331 |
| 2022-04-26 | 5,257.00 | 5,300.00 | 5,181.00 | 5,263.00 | 5,262.18 | 1,418 |
| 2022-04-25 | 5,398.00 | 5,398.00 | 5,114.00 | 5,320.00 | 5,319.17 | 3,293 |
| 2022-04-22 | 5,384.00 | 5,384.50 | 5,238.50 | 5,324.50 | 5,323.67 | 3,117 |
| 2022-04-21 | 5,160.00 | 5,330.50 | 5,153.00 | 5,308.50 | 5,307.67 | 1,954 |
| 2022-04-20 | 5,050.00 | 5,160.00 | 5,050.00 | 5,143.50 | 5,142.70 | 1,160 |
| 2022-04-19 | 4,900.00 | 5,014.50 | 4,900.00 | 5,000.00 | 4,999.22 | 1,481 |
| 2022-04-18 | 4,909.00 | 4,909.00 | 4,794.00 | 4,856.50 | 4,855.74 | 2,811 |
| 2022-04-13 | 5,089.00 | 5,089.00 | 4,803.50 | 4,852.50 | 4,851.74 | 12,985 |
| 2022-04-12 | 5,170.50 | 5,170.50 | 5,000.50 | 5,028.00 | 5,027.22 | 4,001 |
| 2022-04-11 | 5,053.00 | 5,155.50 | 5,050.50 | 5,092.00 | 5,091.21 | 1,725 |
| 2022-04-08 | 5,000.00 | 5,112.50 | 4,969.50 | 5,092.50 | 5,091.71 | 2,224 |
| 2022-04-07 | 5,000.00 | 5,040.00 | 4,896.50 | 5,030.00 | 5,029.22 | 7,186 |
| 2022-04-06 | 5,020.00 | 5,020.00 | 4,960.00 | 4,971.00 | 4,970.23 | 3,662 |
| 2022-04-05 | 5,100.00 | 5,202.00 | 5,041.00 | 5,049.00 | 5,048.21 | 1,775 |
| 2022-04-04 | 5,135.00 | 5,200.00 | 5,113.50 | 5,176.50 | 5,175.49 | 2,451 |
| 2022-04-01 | 5,200.00 | 5,259.50 | 5,070.50 | 5,130.00 | 5,129.00 | 2,917 |
| 2022-03-31 | 5,414.50 | 5,414.50 | 5,199.00 | 5,204.50 | 5,203.49 | 2,689 |
| 2022-03-30 | 5,442.50 | 5,497.00 | 5,380.00 | 5,390.00 | 5,388.95 | 2,085 |
| 2022-03-29 | 5,500.00 | 5,553.00 | 5,416.50 | 5,436.50 | 5,435.44 | 5,397 |
| 2022-03-28 | 5,630.00 | 5,630.00 | 5,495.00 | 5,519.00 | 5,517.93 | 1,098 |
| 2022-03-25 | 5,626.50 | 5,740.00 | 5,626.50 | 5,670.00 | 5,668.90 | 2,256 |
| 2022-03-23 | 5,733.50 | 5,733.50 | 5,579.00 | 5,640.50 | 5,639.40 | 2,387 |
| 2022-03-22 | 5,624.00 | 5,737.00 | 5,624.00 | 5,709.50 | 5,708.39 | 1,653 |
| 2022-03-21 | 5,409.00 | 5,509.50 | 5,409.00 | 5,494.00 | 5,492.93 | 1,516 |
| 2022-03-18 | 5,488.00 | 5,524.50 | 5,433.50 | 5,494.00 | 5,492.93 | 2,481 |
| 2022-03-17 | 5,416.00 | 5,530.00 | 5,392.00 | 5,488.00 | 5,486.93 | 3,205 |
| 2022-03-16 | 5,175.00 | 5,419.50 | 5,145.50 | 5,392.50 | 5,391.45 | 3,384 |
| 2022-03-15 | 4,950.00 | 5,053.00 | 4,909.00 | 5,028.00 | 5,027.02 | 1,787 |
| 2022-03-14 | 4,920.00 | 5,030.00 | 4,871.00 | 4,900.00 | 4,899.05 | 2,685 |
| 2022-03-11 | 4,967.00 | 5,158.00 | 4,886.00 | 4,916.00 | 4,915.04 | 4,541 |
| 2022-03-10 | 5,179.00 | 5,179.00 | 5,014.00 | 5,030.00 | 5,029.02 | 2,887 |
| 2022-03-09 | 5,212.00 | 5,334.50 | 5,158.50 | 5,196.50 | 5,195.49 | 1,722 |
| 2022-03-08 | 5,151.00 | 5,253.00 | 5,078.00 | 5,181.00 | 5,179.99 | 7,819 |
| 2022-03-07 | 5,293.00 | 5,364.00 | 5,154.50 | 5,230.00 | 5,228.98 | 10,172 |
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.