|
 JP Morgan Chase & - [Ticker: JPM] |     | | Last Trade | 112.24 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +1.05 (+1.01%) | Open | 112.38 | | High | 112.89 | Low | 111.74 | | Volume | 16,031,891 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 101.11 x 1,200 - 101.12 x 400 | | Former Close | 111.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JPM quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 9,418,000 | 41.31 | 41.55 | 41.15 | 41.45 | 00:00:00 | | 2006-03-21 | 13,473,600 | 41.27 | 41.71 | 41.04 | 41.20 | 00:00:00 | | 2006-03-22 | 13,516,100 | 41.19 | 42.20 | 41.00 | 42.05 | 00:00:00 | | 2006-03-23 | 12,986,800 | 42.05 | 42.20 | 41.82 | 42.04 | 00:00:00 | | 2006-03-24 | 7,212,800 | 41.99 | 42.43 | 41.91 | 42.10 | 00:00:00 | | 2006-03-27 | 7,836,200 | 41.86 | 42.20 | 41.78 | 42.11 | 00:00:00 | | 2006-03-28 | 15,562,700 | 41.93 | 42.20 | 41.50 | 41.56 | 00:00:00 | | 2006-03-29 | 7,822,900 | 41.73 | 42.08 | 41.31 | 41.68 | 00:00:00 | | 2006-03-30 | 9,323,500 | 41.54 | 42.04 | 41.12 | 41.53 | 00:00:00 | | 2006-03-31 | 10,371,300 | 41.78 | 41.94 | 41.50 | 41.64 | 00:00:00 | | 2006-04-03 | 10,872,900 | 41.95 | 42.46 | 41.88 | 41.93 | 00:00:00 | | 2006-04-04 | 14,008,500 | 41.60 | 42.46 | 41.50 | 42.27 | 00:00:00 | | 2006-04-05 | 9,494,600 | 42.17 | 42.66 | 42.04 | 42.54 | 00:00:00 | | 2006-04-06 | 6,226,600 | 42.39 | 42.47 | 42.02 | 42.29 | 00:00:00 | | 2006-04-07 | 10,753,900 | 42.25 | 42.44 | 41.63 | 41.70 | 00:00:00 | | 2006-04-10 | 7,409,300 | 41.93 | 42.26 | 41.69 | 41.88 | 00:00:00 | | 2006-04-11 | 8,828,400 | 42.00 | 42.35 | 41.48 | 41.61 | 00:00:00 | | 2006-04-12 | 5,873,900 | 41.83 | 41.98 | 41.70 | 41.90 | 00:00:00 | | 2006-04-13 | 6,554,700 | 41.96 | 42.42 | 41.91 | 42.19 | 00:00:00 | | 2006-04-17 | 7,986,200 | 42.28 | 42.38 | 41.83 | 42.00 | 00:00:00 | | 2006-04-18 | 11,079,200 | 42.22 | 42.75 | 42.07 | 42.60 | 00:00:00 | | 2006-04-19 | 9,448,100 | 42.40 | 42.99 | 42.30 | 42.62 | 00:00:00 | | 2006-04-20 | 8,435,900 | 42.50 | 42.95 | 42.38 | 42.60 | 00:00:00 | | 2006-04-21 | 13,733,100 | 42.88 | 42.88 | 42.40 | 42.50 | 00:00:00 | | 2006-04-24 | 9,475,900 | 42.51 | 42.78 | 42.16 | 42.68 | 00:00:00 | | 2006-04-25 | 11,649,000 | 42.53 | 42.82 | 42.11 | 42.22 | 00:00:00 | | 2006-04-26 | 10,647,800 | 42.39 | 42.74 | 42.16 | 42.66 | 00:00:00 | | 2006-04-27 | 17,465,000 | 42.66 | 44.06 | 42.53 | 43.95 | 00:00:00 | | 2006-04-28 | 28,234,900 | 44.10 | 45.90 | 44.10 | 45.38 | 00:00:00 | | 2006-05-01 | 16,235,100 | 45.38 | 45.59 | 44.73 | 44.78 | 00:00:00 | | 2006-05-02 | 12,964,500 | 45.00 | 45.51 | 44.91 | 45.50 | 00:00:00 | | 2006-05-03 | 15,589,600 | 45.59 | 45.70 | 45.22 | 45.46 | 00:00:00 | | 2006-05-04 | 10,550,700 | 45.51 | 45.81 | 45.50 | 45.69 | 00:00:00 | | 2006-05-05 | 17,297,800 | 45.91 | 46.80 | 45.69 | 46.65 | 00:00:00 | | 2006-05-08 | 10,283,900 | 46.60 | 46.65 | 46.04 | 46.10 | 00:00:00 | | 2006-05-09 | 7,931,000 | 45.94 | 46.35 | 45.85 | 46.02 | 00:00:00 | | 2006-05-10 | 7,213,600 | 45.74 | 46.12 | 45.51 | 45.92 | 00:00:00 | | 2006-05-11 | 10,532,900 | 45.92 | 45.96 | 44.96 | 45.15 | 00:00:00 | | 2006-05-12 | 18,204,900 | 44.95 | 44.96 | 44.26 | 44.32 | 00:00:00 | | 2006-05-15 | 11,229,400 | 44.33 | 44.75 | 44.25 | 44.54 | 00:00:00 | | 2006-05-16 | 8,263,600 | 44.60 | 44.80 | 44.13 | 44.32 | 00:00:00 | | 2006-05-17 | 13,005,200 | 43.80 | 44.05 | 43.09 | 43.25 | 00:00:00 | | 2006-05-18 | 10,905,200 | 43.29 | 43.41 | 42.69 | 42.74 | 00:00:00 | | 2006-05-19 | 13,351,300 | 42.90 | 43.05 | 42.50 | 42.75 | 00:00:00 | | 2006-05-22 | 14,742,200 | 42.75 | 42.95 | 42.34 | 42.64 | 00:00:00 | | 2006-05-23 | 13,249,400 | 42.74 | 42.89 | 42.12 | 42.17 | 00:00:00 | | 2006-05-24 | 12,944,000 | 42.10 | 42.48 | 41.59 | 42.15 | 00:00:00 | | 2006-05-25 | 9,902,400 | 42.65 | 42.90 | 42.32 | 42.85 | 00:00:00 | | 2006-05-26 | 7,918,100 | 43.10 | 43.38 | 42.95 | 43.23 | 00:00:00 | | 2006-05-30 | 8,680,900 | 42.90 | 42.99 | 42.44 | 42.44 | 00:00:00 | | 2006-05-31 | 11,348,000 | 42.66 | 42.97 | 42.17 | 42.64 | 00:00:00 | | 2006-06-01 | 9,034,900 | 42.75 | 43.68 | 42.74 | 43.58 | 00:00:00 | | 2006-06-02 | 9,637,700 | 43.80 | 44.20 | 43.53 | 43.81 | 00:00:00 | | 2006-06-05 | 7,867,200 | 43.66 | 43.93 | 42.91 | 42.97 | 00:00:00 | | 2006-06-06 | 12,679,200 | 42.97 | 43.18 | 42.01 | 42.38 | 00:00:00 | | 2006-06-07 | 9,958,000 | 42.37 | 42.77 | 42.13 | 42.25 | 00:00:00 | | 2006-06-08 | 14,402,700 | 42.00 | 42.50 | 41.25 | 42.35 | 00:00:00 | | 2006-06-09 | 8,106,100 | 42.35 | 42.59 | 42.02 | 42.10 | 00:00:00 | | 2006-06-12 | 9,059,600 | 42.10 | 42.23 | 41.59 | 41.60 | 00:00:00 | | 2006-06-13 | 16,522,300 | 41.35 | 41.88 | 40.34 | 40.53 | 00:00:00 | | 2006-06-14 | 16,879,100 | 40.64 | 40.85 | 39.33 | 39.97 | 00:00:00 | | 2006-06-15 | 18,481,200 | 40.10 | 40.82 | 40.00 | 40.60 | 00:00:00 | | 2006-06-16 | 15,754,500 | 40.60 | 40.70 | 40.01 | 40.16 | 00:00:00 | | 2006-06-19 | 9,087,100 | 40.17 | 40.46 | 39.75 | 39.95 | 00:00:00 | | 2006-06-20 | 11,176,100 | 40.14 | 40.78 | 40.04 | 40.49 | 00:00:00 | | 2006-06-21 | 15,242,300 | 40.13 | 41.46 | 40.10 | 41.21 | 00:00:00 | | 2006-06-22 | 10,466,300 | 41.12 | 41.67 | 41.00 | 41.07 | 00:00:00 | | 2006-06-23 | 9,954,700 | 40.83 | 41.30 | 39.85 | 40.87 | 00:00:00 | | 2006-06-26 | 11,183,300 | 40.67 | 41.50 | 40.61 | 41.50 | 00:00:00 | | 2006-06-27 | 14,116,000 | 40.69 | 41.57 | 40.69 | 40.84 | 00:00:00 | | 2006-06-28 | 8,540,100 | 41.17 | 41.31 | 40.94 | 41.27 | 00:00:00 | | 2006-06-29 | 17,320,000 | 41.68 | 42.86 | 41.61 | 42.68 | 00:00:00 | | 2006-06-30 | 16,247,700 | 42.93 | 42.99 | 42.00 | 42.00 | 00:00:00 | | 2006-07-03 | 6,828,300 | 42.05 | 42.87 | 42.00 | 42.87 | 00:00:00 | | 2006-07-05 | 10,451,000 | 42.87 | 42.87 | 42.04 | 42.41 | 00:00:00 | | 2006-07-06 | 10,831,500 | 42.40 | 42.67 | 42.27 | 42.45 | 00:00:00 | | 2006-07-07 | 6,736,400 | 42.45 | 42.75 | 42.29 | 42.41 | 00:00:00 | | 2006-07-10 | 5,332,100 | 42.54 | 42.69 | 42.43 | 42.58 | 00:00:00 | | 2006-07-11 | 8,814,500 | 42.36 | 42.99 | 42.15 | 42.87 | 00:00:00 | | 2006-07-12 | 7,025,300 | 42.88 | 43.23 | 42.22 | 42.25 | 00:00:00 | | 2006-07-13 | 11,099,000 | 41.95 | 41.96 | 41.21 | 41.39 | 00:00:00 | | 2006-07-14 | 10,439,300 | 41.25 | 41.51 | 40.61 | 40.89 | 00:00:00 | | 2006-07-17 | 10,806,600 | 40.81 | 40.94 | 40.40 | 40.73 | 00:00:00 | | 2006-07-18 | 10,760,800 | 40.95 | 41.11 | 40.52 | 40.71 | 00:00:00 | | 2006-07-19 | 27,046,400 | 41.90 | 43.06 | 41.74 | 43.05 | 00:00:00 | | 2006-07-20 | 16,362,600 | 43.05 | 43.37 | 42.75 | 42.98 | 00:00:00 | | 2006-07-21 | 15,203,300 | 43.17 | 43.47 | 42.79 | 43.15 | 00:00:00 | | 2006-07-24 | 12,629,200 | 43.40 | 44.35 | 43.35 | 44.20 | 00:00:00 | | 2006-07-25 | 12,536,000 | 44.15 | 44.86 | 44.01 | 44.63 | 00:00:00 | | 2006-07-26 | 14,170,000 | 44.50 | 44.84 | 44.37 | 44.65 | 00:00:00 | | 2006-07-27 | 13,841,100 | 44.68 | 44.97 | 44.20 | 44.70 | 00:00:00 | | 2006-07-28 | 14,184,400 | 44.88 | 45.54 | 44.80 | 45.48 | 00:00:00 | | 2006-07-31 | 14,621,600 | 45.10 | 45.71 | 45.04 | 45.62 | 00:00:00 | | 2006-08-01 | 13,402,300 | 45.79 | 45.79 | 45.25 | 45.51 | 00:00:00 | | 2006-08-02 | 11,051,900 | 45.90 | 45.91 | 45.20 | 45.49 | 00:00:00 | | 2006-08-03 | 9,045,400 | 45.15 | 45.80 | 45.10 | 45.66 | 00:00:00 | | 2006-08-04 | 14,113,100 | 45.96 | 46.10 | 44.12 | 45.12 | 00:00:00 | | 2006-08-07 | 5,925,500 | 45.00 | 45.33 | 44.84 | 45.27 | 00:00:00 | | 2006-08-08 | 11,025,900 | 45.48 | 45.72 | 44.94 | 44.99 | 00:00:00 | | 2006-08-09 | 10,452,800 | 45.12 | 45.38 | 44.33 | 44.35 | 00:00:00 | | 2006-08-10 | 10,392,300 | 44.25 | 44.35 | 43.67 | 44.05 | 00:00:00 | | 2006-08-11 | 6,868,600 | 44.05 | 44.15 | 43.50 | 43.93 | 00:00:00 | | 2006-08-14 | 6,985,600 | 44.30 | 44.50 | 43.71 | 43.89 | 00:00:00 | | 2006-08-15 | 11,078,300 | 44.15 | 45.11 | 44.15 | 45.04 | 00:00:00 | | 2006-08-16 | 8,814,800 | 45.44 | 45.65 | 45.12 | 45.47 | 00:00:00 | | 2006-08-17 | 6,163,700 | 45.28 | 45.68 | 45.25 | 45.46 | 00:00:00 | | 2006-08-18 | 9,213,600 | 45.68 | 45.71 | 45.27 | 45.71 | 00:00:00 | | 2006-08-21 | 5,649,000 | 45.41 | 45.60 | 45.33 | 45.46 | 00:00:00 | | 2006-08-22 | 6,252,400 | 45.27 | 45.59 | 45.11 | 45.35 | 00:00:00 | | 2006-08-23 | 8,730,200 | 45.20 | 45.64 | 45.16 | 45.52 | 00:00:00 | | 2006-08-24 | 8,682,800 | 45.70 | 45.97 | 45.63 | 45.68 | 00:00:00 | | 2006-08-25 | 4,450,900 | 45.68 | 45.69 | 45.30 | 45.52 | 00:00:00 | | 2006-08-28 | 7,324,900 | 45.40 | 46.04 | 45.31 | 46.02 | 00:00:00 | | 2006-08-29 | 8,050,800 | 45.88 | 46.02 | 45.42 | 45.97 | 00:00:00 | | 2006-08-30 | 8,596,400 | 45.89 | 46.07 | 45.70 | 45.73 | 00:00:00 | | 2006-08-31 | 6,245,400 | 45.70 | 45.87 | 45.58 | 45.66 | 00:00:00 | | 2006-09-01 | 6,703,300 | 45.85 | 45.90 | 45.32 | 45.73 | 00:00:00 | | 2006-09-05 | 6,134,000 | 45.64 | 45.94 | 45.44 | 45.80 | 00:00:00 | | 2006-09-06 | 7,126,400 | 45.65 | 46.05 | 45.48 | 45.88 | 00:00:00 | | 2006-09-07 | 7,278,400 | 45.89 | 45.91 | 45.13 | 45.20 | 00:00:00 | | 2006-09-08 | 7,728,200 | 45.00 | 45.44 | 44.68 | 45.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
