JPMorgan Chase & Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 7,125.00 | 7,139.00 | 7,058.00 | 7,079.00 | 7,077.42 | 2,087 |
| 2021-12-03 | 7,180.00 | 7,180.00 | 6,913.00 | 6,921.50 | 6,919.95 | 4,121 |
| 2021-12-02 | 7,000.00 | 7,130.00 | 6,880.00 | 7,118.50 | 7,116.91 | 3,862 |
| 2021-12-01 | 6,849.50 | 7,000.00 | 6,825.50 | 6,945.50 | 6,943.95 | 6,685 |
| 2021-11-30 | 6,771.00 | 6,881.00 | 6,654.00 | 6,817.50 | 6,815.98 | 3,758 |
| 2021-11-29 | 7,170.00 | 7,170.00 | 6,727.50 | 6,871.00 | 6,869.46 | 2,751 |
| 2021-11-26 | 7,092.50 | 7,100.00 | 6,870.00 | 6,961.50 | 6,959.94 | 3,232 |
| 2021-11-25 | 7,300.00 | 7,449.00 | 7,190.00 | 7,449.00 | 7,447.34 | 605 |
| 2021-11-24 | 7,367.00 | 7,367.00 | 7,220.00 | 7,259.00 | 7,257.38 | 4,017 |
| 2021-11-23 | 7,125.00 | 7,367.00 | 7,090.00 | 7,310.00 | 7,308.37 | 7,792 |
| 2021-11-19 | 6,950.00 | 6,984.50 | 6,800.00 | 6,957.00 | 6,955.45 | 5,710 |
| 2021-11-18 | 6,998.00 | 7,068.00 | 6,920.50 | 6,960.50 | 6,958.94 | 3,418 |
| 2021-11-17 | 7,100.00 | 7,124.00 | 6,950.00 | 7,024.50 | 7,022.93 | 1,952 |
| 2021-11-16 | 6,958.50 | 7,035.00 | 6,901.50 | 7,027.00 | 7,025.43 | 2,981 |
| 2021-11-15 | 7,001.00 | 7,222.00 | 6,800.00 | 6,988.50 | 6,986.94 | 7,687 |
| 2021-11-12 | 7,277.50 | 7,283.00 | 7,115.50 | 7,218.50 | 7,216.89 | 7,161 |
| 2021-11-11 | 7,220.00 | 7,397.00 | 7,090.00 | 7,190.00 | 7,188.39 | 4,140 |
| 2021-11-10 | 7,120.00 | 7,205.00 | 7,071.50 | 7,159.50 | 7,157.90 | 4,729 |
| 2021-11-09 | 7,350.00 | 7,449.50 | 7,060.50 | 7,130.50 | 7,128.91 | 4,376 |
| 2021-11-08 | 7,372.50 | 7,419.00 | 7,275.00 | 7,305.50 | 7,303.87 | 7,250 |
| 2021-11-05 | 7,360.00 | 7,387.50 | 7,213.00 | 7,251.50 | 7,249.88 | 5,309 |
| 2021-11-04 | 7,304.50 | 7,316.50 | 7,180.00 | 7,280.50 | 7,278.87 | 6,341 |
| 2021-11-03 | 7,450.00 | 7,473.50 | 7,290.00 | 7,359.00 | 7,357.36 | 4,016 |
| 2021-11-02 | 7,316.00 | 7,450.00 | 7,316.00 | 7,435.50 | 7,433.84 | 7,212 |
| 2021-11-01 | 7,099.00 | 7,310.00 | 7,099.00 | 7,288.50 | 7,286.87 | 8,291 |
| 2021-10-29 | 6,995.00 | 7,117.00 | 6,995.00 | 7,099.50 | 7,097.91 | 8,389 |
| 2021-10-28 | 6,800.00 | 7,005.00 | 6,796.00 | 6,995.00 | 6,993.44 | 2,704 |
| 2021-10-27 | 6,901.50 | 6,906.00 | 6,734.00 | 6,796.50 | 6,794.98 | 5,761 |
| 2021-10-26 | 6,815.50 | 6,938.50 | 6,808.50 | 6,918.50 | 6,916.95 | 11,810 |
| 2021-10-25 | 6,939.00 | 6,975.00 | 6,804.50 | 6,815.50 | 6,813.98 | 6,110 |
| 2021-10-22 | 6,800.00 | 6,925.50 | 6,751.00 | 6,904.00 | 6,902.46 | 20,083 |
| 2021-10-21 | 6,726.00 | 6,738.00 | 6,650.00 | 6,734.00 | 6,732.50 | 5,750 |
| 2021-10-20 | 6,601.00 | 6,803.00 | 6,601.00 | 6,730.50 | 6,729.00 | 3,168 |
← NewerPage 21 of 21 · 1,233 trading days
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.