|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 20,199,600 | 47.60 | 48.16 | 47.20 | 47.54 | 00:00:00 | | 2007-03-06 | 17,751,900 | 47.97 | 48.68 | 47.43 | 48.52 | 00:00:00 | | 2007-03-07 | 13,664,500 | 48.69 | 48.87 | 48.26 | 48.36 | 00:00:00 | | 2007-03-08 | 11,979,500 | 48.79 | 49.35 | 48.62 | 48.74 | 00:00:00 | | 2007-03-09 | 9,452,900 | 49.12 | 49.35 | 48.53 | 48.82 | 00:00:00 | | 2007-03-12 | 10,445,700 | 48.64 | 48.98 | 48.60 | 48.84 | 00:00:00 | | 2007-03-13 | 25,294,400 | 48.45 | 48.50 | 46.56 | 46.70 | 00:00:00 | | 2007-03-14 | 25,043,400 | 46.72 | 47.55 | 45.91 | 47.30 | 00:00:00 | | 2007-03-15 | 15,828,300 | 47.14 | 48.19 | 47.14 | 47.70 | 00:00:00 | | 2007-03-16 | 24,746,900 | 47.62 | 47.83 | 46.98 | 47.03 | 00:00:00 | | 2007-03-19 | 14,448,200 | 47.20 | 47.80 | 47.16 | 47.58 | 00:00:00 | | 2007-03-20 | 14,507,400 | 47.51 | 47.88 | 47.33 | 47.75 | 00:00:00 | | 2007-03-21 | 20,747,600 | 47.81 | 49.65 | 47.81 | 49.05 | 00:00:00 | | 2007-03-22 | 18,906,700 | 49.06 | 49.10 | 48.36 | 48.47 | 00:00:00 | | 2007-03-23 | 11,748,200 | 48.59 | 48.89 | 48.43 | 48.52 | 00:00:00 | | 2007-03-26 | 11,851,000 | 48.55 | 48.78 | 47.94 | 48.70 | 00:00:00 | | 2007-03-27 | 11,183,500 | 48.59 | 48.82 | 48.35 | 48.57 | 00:00:00 | | 2007-03-28 | 13,176,700 | 48.29 | 48.48 | 47.79 | 47.99 | 00:00:00 | | 2007-03-29 | 10,837,100 | 48.24 | 48.64 | 48.02 | 48.50 | 00:00:00 | | 2007-03-30 | 12,674,800 | 48.61 | 49.02 | 47.95 | 48.38 | 00:00:00 | | 2007-04-02 | 13,834,500 | 48.38 | 48.49 | 47.70 | 48.24 | 00:00:00 | | 2007-04-03 | 13,572,200 | 48.25 | 48.59 | 48.09 | 48.56 | 00:00:00 | | 2007-04-04 | 9,163,600 | 48.56 | 48.71 | 48.27 | 48.56 | 00:00:00 | | 2007-04-05 | 7,991,000 | 48.35 | 48.89 | 48.34 | 48.77 | 00:00:00 | | 2007-04-09 | 7,509,000 | 48.78 | 49.13 | 48.66 | 49.00 | 00:00:00 | | 2007-04-10 | 8,200,100 | 49.01 | 49.34 | 48.98 | 49.24 | 00:00:00 | | 2007-04-11 | 11,971,300 | 49.10 | 49.34 | 48.98 | 49.15 | 00:00:00 | | 2007-04-12 | 9,472,400 | 49.52 | 49.52 | 48.73 | 49.20 | 00:00:00 | | 2007-04-13 | 11,266,300 | 49.45 | 49.45 | 48.66 | 49.09 | 00:00:00 | | 2007-04-16 | 15,765,000 | 49.47 | 50.25 | 49.32 | 49.97 | 00:00:00 | | 2007-04-17 | 12,238,500 | 49.97 | 50.42 | 49.71 | 50.18 | 00:00:00 | | 2007-04-18 | 39,198,500 | 51.57 | 52.67 | 51.43 | 52.07 | 00:00:00 | | 2007-04-19 | 20,708,700 | 52.03 | 52.23 | 51.35 | 52.09 | 00:00:00 | | 2007-04-20 | 21,166,800 | 52.65 | 52.71 | 52.10 | 52.54 | 00:00:00 | | 2007-04-23 | 12,675,600 | 52.35 | 52.70 | 52.05 | 52.28 | 00:00:00 | | 2007-04-24 | 10,315,700 | 52.06 | 52.28 | 51.65 | 52.16 | 00:00:00 | | 2007-04-25 | 18,088,100 | 52.24 | 52.94 | 52.18 | 52.82 | 00:00:00 | | 2007-04-26 | 14,440,500 | 52.77 | 53.00 | 52.56 | 52.94 | 00:00:00 | | 2007-04-27 | 14,428,600 | 52.77 | 52.80 | 52.14 | 52.55 | 00:00:00 | | 2007-04-30 | 29,900,000 | 52.46 | 53.06 | 51.99 | 52.10 | 00:00:00 | | 2007-05-01 | 13,859,000 | 52.40 | 52.50 | 51.60 | 52.26 | 00:00:00 | | 2007-05-02 | 12,968,600 | 52.00 | 52.77 | 52.00 | 52.55 | 00:00:00 | | 2007-05-03 | 9,700,300 | 52.83 | 52.92 | 52.37 | 52.70 | 00:00:00 | | 2007-05-04 | 11,974,600 | 52.80 | 53.05 | 52.59 | 52.63 | 00:00:00 | | 2007-05-07 | 7,375,400 | 52.81 | 52.95 | 52.55 | 52.73 | 00:00:00 | | 2007-05-08 | 9,028,200 | 52.48 | 52.65 | 52.23 | 52.45 | 00:00:00 | | 2007-05-09 | 12,561,700 | 52.55 | 53.25 | 52.43 | 53.20 | 00:00:00 | | 2007-05-10 | 13,478,400 | 52.79 | 53.03 | 51.95 | 52.00 | 00:00:00 | | 2007-05-11 | 12,419,400 | 52.12 | 52.38 | 51.72 | 52.15 | 00:00:00 | | 2007-05-14 | 9,328,300 | 52.00 | 52.16 | 51.55 | 51.83 | 00:00:00 | | 2007-05-15 | 11,105,000 | 52.09 | 52.71 | 52.00 | 52.03 | 00:00:00 | | 2007-05-16 | 12,924,700 | 52.37 | 53.07 | 52.20 | 52.98 | 00:00:00 | | 2007-05-17 | 9,049,900 | 52.78 | 53.00 | 52.50 | 52.56 | 00:00:00 | | 2007-05-18 | 11,115,100 | 52.62 | 52.93 | 52.45 | 52.54 | 00:00:00 | | 2007-05-21 | 10,408,300 | 52.38 | 52.81 | 52.31 | 52.56 | 00:00:00 | | 2007-05-22 | 9,665,800 | 52.56 | 52.68 | 52.09 | 52.29 | 00:00:00 | | 2007-05-23 | 11,246,900 | 52.33 | 52.64 | 51.93 | 51.99 | 00:00:00 | | 2007-05-24 | 13,105,800 | 52.00 | 52.24 | 51.45 | 51.59 | 00:00:00 | | 2007-05-25 | 10,761,300 | 51.53 | 51.85 | 51.26 | 51.64 | 00:00:00 | | 2007-05-29 | 9,552,300 | 51.65 | 51.92 | 51.45 | 51.82 | 00:00:00 | | 2007-05-30 | 10,243,400 | 51.43 | 52.06 | 51.35 | 52.06 | 00:00:00 | | 2007-05-31 | 10,976,300 | 52.25 | 52.31 | 51.67 | 51.83 | 00:00:00 | | 2007-06-01 | 12,104,800 | 51.92 | 52.08 | 51.66 | 51.90 | 00:00:00 | | 2007-06-04 | 11,095,500 | 51.56 | 51.80 | 51.54 | 51.57 | 00:00:00 | | 2007-06-05 | 13,615,700 | 51.24 | 51.49 | 51.19 | 51.22 | 00:00:00 | | 2007-06-06 | 13,877,400 | 51.23 | 51.23 | 50.26 | 50.56 | 00:00:00 | | 2007-06-07 | 17,409,400 | 50.30 | 50.65 | 49.74 | 49.82 | 00:00:00 | | 2007-06-08 | 13,508,100 | 49.83 | 50.48 | 49.54 | 50.41 | 00:00:00 | | 2007-06-11 | 11,252,000 | 50.41 | 50.84 | 50.03 | 50.43 | 00:00:00 | | 2007-06-12 | 15,388,300 | 50.22 | 50.40 | 49.34 | 49.35 | 00:00:00 | | 2007-06-13 | 14,507,600 | 49.63 | 50.39 | 49.52 | 50.29 | 00:00:00 | | 2007-06-14 | 12,440,700 | 49.93 | 50.83 | 49.93 | 50.32 | 00:00:00 | | 2007-06-15 | 18,351,900 | 50.64 | 50.99 | 50.42 | 50.56 | 00:00:00 | | 2007-06-18 | 9,290,300 | 50.83 | 50.85 | 50.33 | 50.43 | 00:00:00 | | 2007-06-19 | 12,251,900 | 50.44 | 50.88 | 50.29 | 50.85 | 00:00:00 | | 2007-06-20 | 14,920,700 | 50.91 | 50.99 | 49.42 | 49.46 | 00:00:00 | | 2007-06-21 | 19,429,500 | 49.69 | 49.88 | 48.68 | 49.84 | 00:00:00 | | 2007-06-22 | 25,110,400 | 49.56 | 49.75 | 48.58 | 48.72 | 00:00:00 | | 2007-06-25 | 17,240,200 | 48.72 | 49.21 | 48.06 | 48.36 | 00:00:00 | | 2007-06-26 | 18,963,800 | 48.45 | 49.05 | 48.30 | 48.60 | 00:00:00 | | 2007-06-27 | 16,354,200 | 48.26 | 49.30 | 48.08 | 49.24 | 00:00:00 | | 2007-06-28 | 14,430,900 | 49.25 | 49.48 | 48.56 | 48.96 | 00:00:00 | | 2007-06-29 | 21,764,700 | 49.23 | 49.30 | 48.10 | 48.45 | 00:00:00 | | 2007-07-02 | 15,717,900 | 48.90 | 49.25 | 48.57 | 49.15 | 00:00:00 | | 2007-07-03 | 7,444,000 | 49.19 | 49.58 | 49.04 | 49.34 | 00:00:00 | | 2007-07-05 | 11,613,000 | 49.10 | 49.35 | 48.65 | 48.79 | 00:00:00 | | 2007-07-06 | 10,792,400 | 48.62 | 49.16 | 48.45 | 48.97 | 00:00:00 | | 2007-07-09 | 10,577,700 | 49.21 | 49.28 | 48.53 | 48.79 | 00:00:00 | | 2007-07-10 | 21,881,800 | 48.30 | 48.57 | 47.46 | 47.51 | 00:00:00 | | 2007-07-11 | 27,232,500 | 47.52 | 48.44 | 47.12 | 48.13 | 00:00:00 | | 2007-07-12 | 19,172,800 | 48.69 | 49.63 | 48.13 | 49.53 | 00:00:00 | | 2007-07-13 | 16,393,800 | 49.68 | 50.22 | 49.27 | 50.05 | 00:00:00 | | 2007-07-16 | 12,263,900 | 49.91 | 50.46 | 49.73 | 49.83 | 00:00:00 | | 2007-07-17 | 18,302,200 | 49.95 | 50.48 | 49.83 | 49.92 | 00:00:00 | | 2007-07-18 | 35,535,600 | 48.81 | 49.29 | 47.83 | 48.88 | 00:00:00 | | 2007-07-19 | 26,199,400 | 49.50 | 49.69 | 47.84 | 48.62 | 00:00:00 | | 2007-07-20 | 30,677,800 | 48.81 | 48.81 | 47.38 | 47.56 | 00:00:00 | | 2007-07-23 | 20,520,200 | 47.75 | 47.87 | 47.06 | 47.15 | 00:00:00 | | 2007-07-24 | 35,706,200 | 46.63 | 46.95 | 45.12 | 45.34 | 00:00:00 | | 2007-07-25 | 40,175,100 | 45.67 | 46.21 | 44.29 | 45.27 | 00:00:00 | | 2007-07-26 | 51,202,000 | 44.30 | 44.55 | 43.50 | 44.08 | 00:00:00 | | 2007-07-27 | 40,020,600 | 44.09 | 45.24 | 43.70 | 44.23 | 00:00:00 | | 2007-07-30 | 32,316,300 | 44.75 | 45.14 | 43.61 | 44.75 | 00:00:00 | | 2007-07-31 | 34,080,900 | 45.07 | 45.97 | 43.94 | 44.01 | 00:00:00 | | 2007-08-01 | 44,474,000 | 43.70 | 44.44 | 43.20 | 44.38 | 00:00:00 | | 2007-08-02 | 28,297,400 | 44.41 | 44.76 | 44.00 | 44.59 | 00:00:00 | | 2007-08-03 | 36,628,500 | 44.60 | 44.95 | 43.39 | 43.65 | 00:00:00 | | 2007-08-06 | 34,200,000 | 43.76 | 45.11 | 43.28 | 45.11 | 00:00:00 | | 2007-08-07 | 30,556,500 | 44.99 | 46.05 | 44.15 | 45.34 | 00:00:00 | | 2007-08-08 | 27,447,200 | 45.75 | 47.23 | 45.27 | 46.51 | 00:00:00 | | 2007-08-09 | 39,278,200 | 45.04 | 45.94 | 44.17 | 44.17 | 00:00:00 | | 2007-08-10 | 32,549,000 | 43.36 | 44.80 | 42.51 | 44.25 | 00:00:00 | | 2007-08-13 | 21,357,600 | 45.23 | 45.43 | 43.68 | 43.83 | 00:00:00 | | 2007-08-14 | 25,217,200 | 43.94 | 44.02 | 43.13 | 43.30 | 00:00:00 | | 2007-08-15 | 27,726,700 | 43.13 | 44.42 | 42.81 | 43.00 | 00:00:00 | | 2007-08-16 | 51,414,800 | 42.75 | 45.90 | 42.16 | 45.47 | 00:00:00 | | 2007-08-17 | 57,869,900 | 48.08 | 48.29 | 46.15 | 47.01 | 00:00:00 | | 2007-08-20 | 32,691,300 | 47.17 | 47.51 | 45.07 | 46.49 | 00:00:00 | | 2007-08-21 | 23,582,300 | 46.12 | 47.08 | 45.75 | 46.20 | 00:00:00 | | 2007-08-22 | 30,844,900 | 46.67 | 46.83 | 45.03 | 46.00 | 00:00:00 | | 2007-08-23 | 21,476,600 | 46.45 | 46.58 | 45.15 | 45.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
