|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 7,728,200 | 45.00 | 45.44 | 44.68 | 45.26 | 00:00:00 | | 2006-09-11 | 7,173,200 | 45.59 | 45.59 | 45.12 | 45.39 | 00:00:00 | | 2006-09-12 | 11,555,700 | 45.39 | 46.02 | 45.29 | 46.01 | 00:00:00 | | 2006-09-13 | 11,745,700 | 46.01 | 46.73 | 45.73 | 46.40 | 00:00:00 | | 2006-09-14 | 7,622,400 | 46.41 | 46.56 | 46.10 | 46.50 | 00:00:00 | | 2006-09-15 | 15,421,000 | 46.86 | 47.35 | 46.76 | 46.95 | 00:00:00 | | 2006-09-18 | 11,125,300 | 46.70 | 46.95 | 46.47 | 46.58 | 00:00:00 | | 2006-09-19 | 6,768,700 | 46.73 | 46.85 | 46.22 | 46.80 | 00:00:00 | | 2006-09-20 | 9,084,200 | 46.95 | 47.49 | 46.95 | 47.22 | 00:00:00 | | 2006-09-21 | 7,782,700 | 47.08 | 47.35 | 46.67 | 46.81 | 00:00:00 | | 2006-09-22 | 6,046,700 | 46.70 | 46.94 | 46.51 | 46.82 | 00:00:00 | | 2006-09-25 | 15,329,800 | 47.11 | 47.30 | 46.75 | 46.91 | 00:00:00 | | 2006-09-26 | 12,381,400 | 46.91 | 46.95 | 46.39 | 46.90 | 00:00:00 | | 2006-09-27 | 8,884,200 | 46.79 | 47.21 | 46.62 | 46.84 | 00:00:00 | | 2006-09-28 | 6,165,100 | 47.00 | 47.32 | 46.90 | 47.15 | 00:00:00 | | 2006-09-29 | 10,115,300 | 47.15 | 47.46 | 46.84 | 46.96 | 00:00:00 | | 2006-10-02 | 7,382,800 | 46.96 | 47.33 | 46.74 | 46.87 | 00:00:00 | | 2006-10-03 | 11,801,200 | 46.95 | 47.92 | 46.94 | 47.75 | 00:00:00 | | 2006-10-04 | 20,650,500 | 47.05 | 47.54 | 46.95 | 47.49 | 00:00:00 | | 2006-10-05 | 12,915,100 | 47.29 | 47.46 | 47.00 | 47.41 | 00:00:00 | | 2006-10-06 | 10,748,900 | 47.10 | 47.20 | 46.78 | 46.86 | 00:00:00 | | 2006-10-09 | 7,252,800 | 46.86 | 47.21 | 46.69 | 47.11 | 00:00:00 | | 2006-10-10 | 14,164,900 | 47.29 | 47.66 | 47.09 | 47.53 | 00:00:00 | | 2006-10-11 | 10,288,100 | 47.30 | 47.70 | 47.17 | 47.64 | 00:00:00 | | 2006-10-12 | 14,979,300 | 47.70 | 48.57 | 47.55 | 48.26 | 00:00:00 | | 2006-10-13 | 7,298,000 | 48.02 | 48.46 | 47.74 | 48.16 | 00:00:00 | | 2006-10-16 | 7,330,200 | 47.98 | 48.10 | 47.50 | 47.73 | 00:00:00 | | 2006-10-17 | 8,880,100 | 47.05 | 48.21 | 47.00 | 47.99 | 00:00:00 | | 2006-10-18 | 21,532,700 | 47.84 | 48.00 | 46.61 | 47.21 | 00:00:00 | | 2006-10-19 | 11,986,700 | 47.21 | 47.21 | 46.37 | 46.87 | 00:00:00 | | 2006-10-20 | 10,979,200 | 46.88 | 47.13 | 46.54 | 47.12 | 00:00:00 | | 2006-10-23 | 8,838,300 | 46.83 | 47.47 | 46.82 | 47.39 | 00:00:00 | | 2006-10-24 | 13,431,500 | 47.07 | 47.21 | 46.75 | 47.14 | 00:00:00 | | 2006-10-25 | 9,021,700 | 47.30 | 47.50 | 46.92 | 47.27 | 00:00:00 | | 2006-10-26 | 7,644,300 | 47.35 | 47.95 | 47.31 | 47.77 | 00:00:00 | | 2006-10-27 | 7,112,500 | 47.57 | 47.71 | 47.16 | 47.29 | 00:00:00 | | 2006-10-30 | 10,222,600 | 47.34 | 47.67 | 47.08 | 47.45 | 00:00:00 | | 2006-10-31 | 12,564,200 | 47.78 | 48.08 | 47.43 | 47.44 | 00:00:00 | | 2006-11-01 | 11,490,200 | 47.75 | 47.82 | 46.71 | 46.93 | 00:00:00 | | 2006-11-02 | 7,059,000 | 46.93 | 47.08 | 46.69 | 46.90 | 00:00:00 | | 2006-11-03 | 7,984,100 | 47.15 | 47.25 | 46.50 | 46.89 | 00:00:00 | | 2006-11-06 | 8,633,700 | 47.18 | 47.72 | 47.05 | 47.65 | 00:00:00 | | 2006-11-07 | 8,535,500 | 47.50 | 48.00 | 47.47 | 47.49 | 00:00:00 | | 2006-11-08 | 7,511,200 | 47.49 | 47.90 | 47.20 | 47.64 | 00:00:00 | | 2006-11-09 | 6,836,700 | 47.65 | 47.75 | 47.18 | 47.24 | 00:00:00 | | 2006-11-10 | 5,849,900 | 47.45 | 47.61 | 47.31 | 47.61 | 00:00:00 | | 2006-11-13 | 7,664,600 | 47.40 | 47.89 | 47.36 | 47.66 | 00:00:00 | | 2006-11-14 | 8,276,800 | 47.49 | 47.81 | 47.06 | 47.75 | 00:00:00 | | 2006-11-15 | 11,340,700 | 47.57 | 47.67 | 46.99 | 47.45 | 00:00:00 | | 2006-11-16 | 8,192,500 | 47.50 | 47.98 | 47.37 | 47.85 | 00:00:00 | | 2006-11-17 | 12,991,600 | 47.99 | 47.99 | 47.59 | 47.66 | 00:00:00 | | 2006-11-20 | 8,614,500 | 47.66 | 48.05 | 47.55 | 47.90 | 00:00:00 | | 2006-11-21 | 7,423,800 | 47.78 | 47.94 | 47.40 | 47.75 | 00:00:00 | | 2006-11-22 | 5,916,100 | 47.60 | 47.89 | 47.38 | 47.59 | 00:00:00 | | 2006-11-24 | 2,926,400 | 47.22 | 47.53 | 47.18 | 47.27 | 00:00:00 | | 2006-11-27 | 11,109,800 | 47.14 | 47.26 | 46.45 | 46.63 | 00:00:00 | | 2006-11-28 | 13,415,600 | 46.46 | 46.59 | 45.78 | 46.20 | 00:00:00 | | 2006-11-29 | 9,414,400 | 46.21 | 46.87 | 46.21 | 46.67 | 00:00:00 | | 2006-11-30 | 13,058,500 | 46.72 | 46.74 | 46.05 | 46.28 | 00:00:00 | | 2006-12-01 | 14,731,400 | 46.50 | 46.51 | 45.51 | 46.01 | 00:00:00 | | 2006-12-04 | 13,148,100 | 46.28 | 47.13 | 46.16 | 46.84 | 00:00:00 | | 2006-12-05 | 10,747,700 | 46.90 | 47.25 | 46.77 | 47.20 | 00:00:00 | | 2006-12-06 | 14,162,400 | 47.07 | 47.25 | 46.76 | 46.83 | 00:00:00 | | 2006-12-07 | 7,394,600 | 47.08 | 47.08 | 46.56 | 46.63 | 00:00:00 | | 2006-12-08 | 9,120,100 | 46.66 | 47.14 | 46.35 | 46.76 | 00:00:00 | | 2006-12-11 | 11,221,600 | 46.70 | 47.84 | 46.70 | 47.55 | 00:00:00 | | 2006-12-12 | 15,958,400 | 47.56 | 47.97 | 47.35 | 47.63 | 00:00:00 | | 2006-12-13 | 11,353,700 | 47.78 | 47.90 | 47.50 | 47.60 | 00:00:00 | | 2006-12-14 | 10,052,600 | 47.61 | 48.04 | 47.30 | 47.95 | 00:00:00 | | 2006-12-15 | 16,172,100 | 48.20 | 48.65 | 48.00 | 48.30 | 00:00:00 | | 2006-12-18 | 8,538,200 | 48.30 | 48.60 | 48.03 | 48.23 | 00:00:00 | | 2006-12-19 | 9,291,400 | 48.03 | 48.48 | 47.95 | 48.27 | 00:00:00 | | 2006-12-20 | 6,036,400 | 48.33 | 48.37 | 48.14 | 48.22 | 00:00:00 | | 2006-12-21 | 10,782,200 | 48.42 | 48.97 | 48.33 | 48.65 | 00:00:00 | | 2006-12-22 | 8,342,000 | 48.64 | 48.80 | 47.62 | 47.89 | 00:00:00 | | 2006-12-26 | 4,101,200 | 47.98 | 48.37 | 47.95 | 48.31 | 00:00:00 | | 2006-12-27 | 7,716,200 | 48.54 | 49.00 | 47.82 | 48.95 | 00:00:00 | | 2006-12-28 | 6,525,200 | 48.80 | 49.00 | 48.64 | 48.92 | 00:00:00 | | 2006-12-29 | 9,601,100 | 48.75 | 48.91 | 48.27 | 48.30 | 00:00:00 | | 2007-01-03 | 14,244,700 | 48.00 | 48.37 | 47.59 | 48.07 | 00:00:00 | | 2007-01-04 | 9,471,500 | 48.05 | 48.55 | 47.75 | 48.19 | 00:00:00 | | 2007-01-05 | 10,760,500 | 48.17 | 48.25 | 47.63 | 47.79 | 00:00:00 | | 2007-01-08 | 8,239,200 | 47.57 | 48.06 | 47.32 | 47.95 | 00:00:00 | | 2007-01-09 | 9,276,700 | 47.90 | 48.11 | 47.36 | 47.75 | 00:00:00 | | 2007-01-10 | 15,597,000 | 47.47 | 48.12 | 47.44 | 48.10 | 00:00:00 | | 2007-01-11 | 8,049,200 | 48.00 | 48.42 | 47.94 | 48.31 | 00:00:00 | | 2007-01-12 | 10,646,700 | 48.10 | 48.26 | 47.90 | 47.99 | 00:00:00 | | 2007-01-16 | 8,696,500 | 48.16 | 48.46 | 48.10 | 48.39 | 00:00:00 | | 2007-01-17 | 16,291,400 | 48.65 | 48.89 | 48.12 | 48.43 | 00:00:00 | | 2007-01-18 | 12,654,200 | 48.05 | 48.58 | 47.92 | 48.15 | 00:00:00 | | 2007-01-19 | 14,649,200 | 48.30 | 48.83 | 48.14 | 48.76 | 00:00:00 | | 2007-01-22 | 18,325,500 | 48.87 | 49.86 | 48.70 | 49.66 | 00:00:00 | | 2007-01-23 | 12,845,300 | 49.57 | 49.86 | 49.28 | 49.83 | 00:00:00 | | 2007-01-24 | 13,857,500 | 49.68 | 50.40 | 49.51 | 50.36 | 00:00:00 | | 2007-01-25 | 14,855,900 | 50.24 | 50.68 | 49.93 | 50.21 | 00:00:00 | | 2007-01-26 | 13,990,300 | 50.00 | 50.25 | 49.50 | 49.70 | 00:00:00 | | 2007-01-29 | 12,085,000 | 49.57 | 49.65 | 49.11 | 49.47 | 00:00:00 | | 2007-01-30 | 12,325,700 | 49.70 | 50.25 | 49.37 | 50.18 | 00:00:00 | | 2007-01-31 | 18,460,500 | 50.07 | 51.16 | 49.85 | 50.93 | 00:00:00 | | 2007-02-01 | 13,420,400 | 50.96 | 51.24 | 50.86 | 51.21 | 00:00:00 | | 2007-02-02 | 15,443,400 | 51.22 | 51.33 | 50.73 | 50.93 | 00:00:00 | | 2007-02-05 | 8,079,900 | 50.81 | 51.15 | 50.54 | 50.96 | 00:00:00 | | 2007-02-06 | 9,849,200 | 50.85 | 51.32 | 50.76 | 51.00 | 00:00:00 | | 2007-02-07 | 7,537,400 | 50.84 | 51.22 | 50.80 | 51.21 | 00:00:00 | | 2007-02-08 | 10,312,300 | 51.06 | 51.06 | 50.52 | 50.93 | 00:00:00 | | 2007-02-09 | 9,489,000 | 51.02 | 51.19 | 50.08 | 50.42 | 00:00:00 | | 2007-02-12 | 7,889,000 | 50.59 | 50.65 | 50.25 | 50.44 | 00:00:00 | | 2007-02-13 | 8,374,100 | 50.35 | 51.02 | 50.33 | 50.95 | 00:00:00 | | 2007-02-14 | 10,745,900 | 51.09 | 51.55 | 51.00 | 51.42 | 00:00:00 | | 2007-02-15 | 13,339,600 | 51.05 | 51.47 | 50.89 | 51.21 | 00:00:00 | | 2007-02-16 | 11,291,900 | 51.16 | 51.35 | 51.01 | 51.25 | 00:00:00 | | 2007-02-20 | 9,171,500 | 51.15 | 51.75 | 51.12 | 51.63 | 00:00:00 | | 2007-02-21 | 9,337,100 | 51.45 | 51.85 | 51.27 | 51.65 | 00:00:00 | | 2007-02-22 | 9,111,600 | 51.80 | 51.95 | 51.38 | 51.64 | 00:00:00 | | 2007-02-23 | 10,042,600 | 51.55 | 51.75 | 50.72 | 51.03 | 00:00:00 | | 2007-02-26 | 13,342,800 | 51.17 | 51.42 | 50.43 | 50.81 | 00:00:00 | | 2007-02-27 | 21,228,500 | 50.61 | 50.61 | 47.60 | 49.22 | 00:00:00 | | 2007-02-28 | 19,180,400 | 49.07 | 49.89 | 48.89 | 49.39 | 00:00:00 | | 2007-03-01 | 22,648,000 | 48.98 | 49.44 | 48.30 | 49.20 | 00:00:00 | | 2007-03-02 | 16,922,400 | 48.95 | 49.00 | 48.11 | 48.19 | 00:00:00 | | 2007-03-05 | 20,199,600 | 47.60 | 48.16 | 47.20 | 47.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
