JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 5,293.00 | 5,364.00 | 5,154.50 | 5,230.00 | 5,228.98 | 10,172 |
| 2022-03-04 | 5,455.00 | 5,510.00 | 5,321.50 | 5,364.50 | 5,363.46 | 2,707 |
| 2022-03-03 | 5,648.00 | 5,710.00 | 5,519.50 | 5,574.50 | 5,573.42 | 5,463 |
| 2022-03-02 | 5,500.00 | 5,670.00 | 5,465.00 | 5,648.00 | 5,646.90 | 5,658 |
| 2022-02-25 | 5,900.00 | 6,037.50 | 5,873.00 | 5,948.50 | 5,947.34 | 3,194 |
| 2022-02-24 | 5,910.00 | 5,910.00 | 5,690.50 | 5,810.50 | 5,809.37 | 8,720 |
| 2022-02-23 | 6,095.50 | 6,180.00 | 6,023.00 | 6,032.50 | 6,031.33 | 3,384 |
| 2022-02-22 | 6,172.00 | 6,340.00 | 6,000.00 | 6,089.00 | 6,087.82 | 2,785 |
| 2022-02-21 | 6,270.00 | 6,270.00 | 5,800.00 | 6,074.50 | 6,073.32 | 675 |
| 2022-02-18 | 6,600.00 | 6,600.00 | 6,200.00 | 6,290.50 | 6,289.28 | 3,218 |
| 2022-02-17 | 6,509.00 | 6,509.00 | 6,380.00 | 6,383.00 | 6,381.76 | 1,529 |
| 2022-02-16 | 6,540.00 | 6,584.50 | 6,492.50 | 6,523.50 | 6,522.23 | 2,220 |
| 2022-02-15 | 6,537.50 | 6,640.50 | 6,537.50 | 6,588.00 | 6,586.72 | 2,707 |
| 2022-02-14 | 6,485.00 | 6,599.00 | 6,446.00 | 6,484.00 | 6,482.74 | 1,601 |
| 2022-02-11 | 6,757.50 | 6,800.00 | 6,563.00 | 6,589.50 | 6,588.22 | 2,938 |
| 2022-02-10 | 6,719.00 | 6,800.00 | 6,658.00 | 6,700.00 | 6,698.70 | 6,519 |
| 2022-02-09 | 6,794.50 | 6,794.50 | 6,665.00 | 6,691.50 | 6,690.20 | 3,326 |
| 2022-02-08 | 6,800.00 | 6,920.00 | 6,696.50 | 6,707.50 | 6,706.19 | 3,648 |
| 2022-02-07 | 6,726.50 | 6,810.50 | 6,630.00 | 6,711.00 | 6,709.69 | 1,936 |
| 2022-02-04 | 6,658.00 | 6,741.00 | 6,574.00 | 6,729.50 | 6,728.19 | 12,454 |
| 2022-02-03 | 6,610.00 | 6,653.50 | 6,500.50 | 6,566.00 | 6,564.72 | 2,044 |
| 2022-02-02 | 6,782.50 | 6,782.50 | 6,543.00 | 6,585.00 | 6,583.72 | 2,699 |
| 2022-02-01 | 6,600.00 | 6,778.00 | 6,575.00 | 6,704.50 | 6,703.20 | 4,484 |
| 2022-01-31 | 6,519.00 | 6,627.00 | 6,484.50 | 6,593.00 | 6,591.72 | 4,267 |
| 2022-01-28 | 6,769.00 | 6,769.00 | 6,344.00 | 6,519.50 | 6,518.23 | 2,438 |
| 2022-01-27 | 6,815.00 | 6,970.50 | 6,752.00 | 6,775.00 | 6,773.68 | 3,085 |
| 2022-01-26 | 6,800.00 | 6,917.00 | 6,715.00 | 6,813.50 | 6,812.18 | 3,184 |
| 2022-01-25 | 6,237.00 | 6,750.00 | 6,237.00 | 6,697.00 | 6,695.70 | 8,815 |
| 2022-01-24 | 6,380.00 | 6,500.00 | 6,314.50 | 6,478.50 | 6,477.24 | 6,046 |
| 2022-01-21 | 6,500.00 | 6,610.00 | 6,483.50 | 6,507.00 | 6,505.73 | 2,730 |
| 2022-01-20 | 6,431.00 | 6,662.50 | 6,367.50 | 6,656.00 | 6,654.71 | 4,957 |
| 2022-01-19 | 6,500.00 | 6,500.00 | 6,259.00 | 6,431.00 | 6,429.75 | 14,892 |
| 2022-01-18 | 6,644.50 | 6,669.50 | 6,358.50 | 6,386.00 | 6,384.76 | 5,468 |
| 2022-01-17 | 6,750.00 | 6,750.00 | 6,525.00 | 6,710.00 | 6,708.69 | 642 |
| 2022-01-14 | 6,812.00 | 6,812.00 | 6,550.00 | 6,588.50 | 6,587.22 | 8,285 |
| 2022-01-13 | 6,969.00 | 7,133.00 | 6,969.00 | 7,031.50 | 7,030.13 | 4,495 |
| 2022-01-12 | 7,054.00 | 7,153.50 | 7,008.50 | 7,040.50 | 7,039.13 | 2,407 |
| 2022-01-11 | 7,185.00 | 7,200.00 | 7,014.50 | 7,054.00 | 7,052.63 | 2,768 |
| 2022-01-10 | 7,055.00 | 7,150.00 | 7,026.50 | 7,119.50 | 7,118.12 | 3,641 |
| 2022-01-07 | 6,970.00 | 7,090.00 | 6,954.50 | 7,053.50 | 7,052.13 | 3,970 |
| 2022-01-06 | 6,899.00 | 7,019.00 | 6,870.00 | 6,953.50 | 6,952.15 | 5,787 |
| 2022-01-05 | 6,905.00 | 6,910.00 | 6,833.50 | 6,860.50 | 6,859.17 | 11,528 |
| 2022-01-04 | 6,680.00 | 6,927.00 | 6,680.00 | 6,905.00 | 6,903.46 | 4,125 |
| 2022-01-03 | 6,550.00 | 6,670.00 | 6,451.50 | 6,661.00 | 6,659.51 | 4,382 |
| 2021-12-30 | 6,450.00 | 6,700.00 | 6,371.00 | 6,444.00 | 6,442.56 | 1,680 |
| 2021-12-29 | 6,474.50 | 6,474.50 | 6,340.00 | 6,400.00 | 6,398.57 | 1,428 |
| 2021-12-28 | 6,250.00 | 6,390.00 | 6,200.00 | 6,312.50 | 6,311.09 | 4,661 |
| 2021-12-27 | 6,442.00 | 6,480.00 | 6,274.50 | 6,282.00 | 6,280.60 | 4,098 |
| 2021-12-23 | 6,500.00 | 6,673.50 | 6,417.50 | 6,442.00 | 6,440.56 | 3,420 |
| 2021-12-22 | 6,560.00 | 6,571.00 | 6,479.00 | 6,528.00 | 6,526.54 | 1,585 |
| 2021-12-21 | 6,416.00 | 6,566.50 | 6,409.00 | 6,518.50 | 6,517.04 | 3,410 |
| 2021-12-20 | 6,410.00 | 6,410.00 | 6,257.00 | 6,329.50 | 6,328.09 | 4,799 |
| 2021-12-17 | 6,530.00 | 6,563.50 | 6,335.50 | 6,416.00 | 6,414.57 | 5,323 |
| 2021-12-16 | 6,360.00 | 6,585.00 | 6,355.00 | 6,520.50 | 6,519.04 | 5,007 |
| 2021-12-15 | 6,467.00 | 6,599.50 | 6,260.50 | 6,348.50 | 6,347.08 | 4,132 |
| 2021-12-14 | 6,431.50 | 6,577.50 | 6,400.00 | 6,481.50 | 6,480.05 | 3,052 |
| 2021-12-13 | 6,670.00 | 6,777.50 | 6,411.50 | 6,488.50 | 6,487.05 | 3,817 |
| 2021-12-10 | 6,850.00 | 6,850.00 | 6,665.00 | 6,685.00 | 6,683.51 | 2,657 |
| 2021-12-09 | 6,982.00 | 6,982.00 | 6,697.00 | 6,767.50 | 6,765.99 | 3,566 |
| 2021-12-07 | 7,180.00 | 7,180.00 | 6,960.00 | 7,052.50 | 7,050.93 | 2,445 |
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.