|
 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 | | 2007-08-23 | 21,476,600 | 46.45 | 46.58 | 45.15 | 45.67 | 00:00:00 | | 2007-08-24 | 13,248,000 | 45.50 | 46.00 | 45.03 | 45.95 | 00:00:00 | | 2007-08-27 | 13,527,200 | 45.75 | 45.90 | 44.89 | 44.91 | 00:00:00 | | 2007-08-28 | 23,516,300 | 44.48 | 44.48 | 43.46 | 43.60 | 00:00:00 | | 2007-08-29 | 21,605,200 | 43.88 | 44.23 | 43.15 | 44.13 | 00:00:00 | | 2007-08-30 | 15,581,500 | 43.64 | 44.36 | 43.34 | 43.97 | 00:00:00 | | 2007-08-31 | 16,937,800 | 45.00 | 45.13 | 44.27 | 44.52 | 00:00:00 | | 2007-09-04 | 15,416,800 | 44.40 | 45.62 | 44.26 | 45.30 | 00:00:00 | | 2007-09-05 | 15,556,800 | 44.83 | 44.97 | 44.07 | 44.17 | 00:00:00 | | 2007-09-06 | 18,994,400 | 44.24 | 44.55 | 43.83 | 44.21 | 00:00:00 | | 2007-09-07 | 21,526,200 | 43.27 | 43.99 | 43.20 | 43.52 | 00:00:00 | | 2007-09-10 | 17,181,500 | 43.75 | 44.45 | 43.35 | 43.93 | 00:00:00 | | 2007-09-11 | 15,148,000 | 43.96 | 44.84 | 43.67 | 44.54 | 00:00:00 | | 2007-09-12 | 13,896,800 | 44.50 | 44.74 | 44.15 | 44.47 | 00:00:00 | | 2007-09-13 | 20,262,100 | 44.42 | 45.78 | 44.38 | 45.60 | 00:00:00 | | 2007-09-14 | 12,482,300 | 45.23 | 45.64 | 45.01 | 45.54 | 00:00:00 | | 2007-09-17 | 17,958,300 | 45.39 | 45.63 | 44.89 | 45.29 | 00:00:00 | | 2007-09-18 | 27,267,800 | 45.68 | 47.86 | 45.12 | 47.82 | 00:00:00 | | 2007-09-19 | 31,807,800 | 47.97 | 48.06 | 47.17 | 47.57 | 00:00:00 | | 2007-09-20 | 19,553,500 | 47.62 | 47.75 | 46.73 | 46.96 | 00:00:00 | | 2007-09-21 | 20,535,000 | 47.50 | 47.54 | 46.63 | 47.13 | 00:00:00 | | 2007-09-24 | 17,346,800 | 47.20 | 47.20 | 46.17 | 46.34 | 00:00:00 | | 2007-09-25 | 16,405,200 | 46.25 | 46.25 | 45.65 | 46.10 | 00:00:00 | | 2007-09-26 | 17,485,400 | 46.26 | 46.69 | 45.74 | 46.13 | 00:00:00 | | 2007-09-27 | 12,840,300 | 46.20 | 46.28 | 45.68 | 46.21 | 00:00:00 | | 2007-09-28 | 15,587,900 | 46.05 | 46.21 | 45.58 | 45.82 | 00:00:00 | | 2007-10-01 | 17,276,200 | 45.47 | 47.04 | 45.42 | 46.81 | 00:00:00 | | 2007-10-02 | 16,003,200 | 46.99 | 47.35 | 46.82 | 47.16 | 00:00:00 | | 2007-10-03 | 12,675,700 | 46.71 | 47.46 | 46.65 | 47.00 | 00:00:00 | | 2007-10-04 | 11,132,400 | 47.20 | 47.43 | 46.98 | 47.25 | 00:00:00 | | 2007-10-05 | 13,435,600 | 47.45 | 47.88 | 47.28 | 47.58 | 00:00:00 | | 2007-10-08 | 8,305,500 | 47.31 | 47.58 | 47.05 | 47.44 | 00:00:00 | | 2007-10-09 | 12,967,500 | 47.59 | 47.70 | 46.99 | 47.57 | 00:00:00 | | 2007-10-10 | 18,858,500 | 47.47 | 47.47 | 46.55 | 46.91 | 00:00:00 | | 2007-10-11 | 27,920,400 | 47.01 | 47.62 | 46.53 | 46.66 | 00:00:00 | | 2007-10-12 | 12,507,000 | 46.67 | 47.10 | 46.54 | 46.82 | 00:00:00 | | 2007-10-15 | 16,575,300 | 46.77 | 46.82 | 45.79 | 46.27 | 00:00:00 | | 2007-10-16 | 22,510,200 | 46.00 | 46.40 | 44.60 | 45.11 | 00:00:00 | | 2007-10-17 | 34,659,600 | 47.04 | 47.12 | 45.75 | 46.37 | 00:00:00 | | 2007-10-18 | 19,397,900 | 46.10 | 46.13 | 45.45 | 45.90 | 00:00:00 | | 2007-10-19 | 29,500,400 | 45.79 | 46.60 | 44.96 | 45.02 | 00:00:00 | | 2007-10-22 | 18,094,100 | 44.90 | 45.93 | 44.66 | 45.37 | 00:00:00 | | 2007-10-23 | 13,519,100 | 45.92 | 45.99 | 45.13 | 45.94 | 00:00:00 | | 2007-10-24 | 27,352,800 | 45.73 | 46.44 | 44.74 | 46.27 | 00:00:00 | | 2007-10-25 | 20,076,400 | 46.10 | 46.55 | 45.15 | 46.05 | 00:00:00 | | 2007-10-26 | 18,851,700 | 46.96 | 47.45 | 45.93 | 47.32 | 00:00:00 | | 2007-10-29 | 18,861,900 | 47.39 | 47.50 | 46.51 | 46.67 | 00:00:00 | | 2007-10-30 | 13,131,400 | 46.40 | 46.89 | 46.05 | 46.56 | 00:00:00 | | 2007-10-31 | 23,899,100 | 46.95 | 47.55 | 46.04 | 47.00 | 00:00:00 | | 2007-11-01 | 31,730,100 | 45.65 | 46.32 | 44.20 | 44.32 | 00:00:00 | | 2007-11-02 | 39,570,300 | 44.45 | 44.48 | 42.06 | 43.15 | 00:00:00 | | 2007-11-05 | 28,852,800 | 42.69 | 43.20 | 41.67 | 42.77 | 00:00:00 | | 2007-11-06 | 28,756,400 | 42.69 | 44.34 | 42.69 | 44.11 | 00:00:00 | | 2007-11-07 | 28,980,700 | 42.93 | 43.81 | 42.15 | 42.24 | 00:00:00 | | 2007-11-08 | 37,342,800 | 42.51 | 42.92 | 40.68 | 42.61 | 00:00:00 | | 2007-11-09 | 43,572,100 | 41.40 | 43.29 | 41.17 | 42.31 | 00:00:00 | | 2007-11-12 | 27,691,800 | 42.11 | 43.68 | 41.86 | 42.39 | 00:00:00 | | 2007-11-13 | 35,927,500 | 43.30 | 45.40 | 42.63 | 45.05 | 00:00:00 | | 2007-11-14 | 25,353,700 | 45.90 | 46.02 | 44.44 | 45.15 | 00:00:00 | | 2007-11-15 | 23,434,200 | 44.60 | 45.19 | 43.08 | 43.53 | 00:00:00 | | 2007-11-16 | 29,021,800 | 43.74 | 44.11 | 42.48 | 43.09 | 00:00:00 | | 2007-11-19 | 29,656,500 | 42.70 | 42.84 | 41.19 | 41.37 | 00:00:00 | | 2007-11-20 | 33,277,800 | 41.37 | 42.35 | 40.28 | 41.63 | 00:00:00 | | 2007-11-21 | 26,759,300 | 40.81 | 42.00 | 40.15 | 40.68 | 00:00:00 | | 2007-11-23 | 10,808,400 | 41.50 | 42.20 | 40.96 | 41.95 | 00:00:00 | | 2007-11-26 | 27,132,300 | 41.87 | 42.49 | 40.33 | 40.46 | 00:00:00 | | 2007-11-27 | 28,501,100 | 40.92 | 42.48 | 40.57 | 42.35 | 00:00:00 | | 2007-11-28 | 32,246,500 | 42.73 | 44.13 | 42.56 | 43.96 | 00:00:00 | | 2007-11-29 | 23,553,600 | 43.38 | 44.09 | 43.01 | 43.65 | 00:00:00 | | 2007-11-30 | 40,113,500 | 45.38 | 46.09 | 45.01 | 45.62 | 00:00:00 | | 2007-12-03 | 21,417,200 | 45.90 | 45.92 | 44.95 | 45.21 | 00:00:00 | | 2007-12-04 | 19,315,200 | 44.32 | 45.09 | 44.00 | 44.15 | 00:00:00 | | 2007-12-05 | 20,627,900 | 44.54 | 45.19 | 43.93 | 44.90 | 00:00:00 | | 2007-12-06 | 19,130,200 | 44.88 | 46.25 | 44.53 | 46.21 | 00:00:00 | | 2007-12-07 | 15,286,600 | 46.21 | 46.81 | 45.85 | 46.08 | 00:00:00 | | 2007-12-10 | 23,388,400 | 46.80 | 47.87 | 46.55 | 47.42 | 00:00:00 | | 2007-12-11 | 38,455,700 | 47.11 | 48.02 | 45.50 | 45.94 | 00:00:00 | | 2007-12-12 | 44,364,000 | 47.03 | 47.79 | 45.18 | 46.15 | 00:00:00 | | 2007-12-13 | 41,261,000 | 45.83 | 46.26 | 44.73 | 45.76 | 00:00:00 | | 2007-12-14 | 27,651,800 | 45.24 | 45.79 | 44.68 | 45.20 | 00:00:00 | | 2007-12-17 | 19,965,700 | 44.82 | 45.50 | 44.36 | 44.53 | 00:00:00 | | 2007-12-18 | 25,224,900 | 44.77 | 44.95 | 43.13 | 43.90 | 00:00:00 | | 2007-12-19 | 21,293,700 | 43.90 | 45.10 | 43.66 | 43.98 | 00:00:00 | | 2007-12-20 | 27,147,500 | 44.33 | 44.54 | 43.05 | 43.33 | 00:00:00 | | 2007-12-21 | 26,363,000 | 43.92 | 44.18 | 43.33 | 44.11 | 00:00:00 | | 2007-12-24 | 7,679,700 | 44.14 | 45.11 | 44.14 | 44.83 | 00:00:00 | | 2007-12-26 | 14,578,700 | 44.72 | 44.99 | 44.24 | 44.94 | 00:00:00 | | 2007-12-27 | 16,530,000 | 44.60 | 44.70 | 43.51 | 43.64 | 00:00:00 | | 2007-12-28 | 16,852,200 | 44.19 | 44.27 | 42.82 | 43.26 | 00:00:00 | | 2007-12-31 | 16,361,200 | 43.07 | 44.14 | 42.79 | 43.65 | 00:00:00 | | 2008-01-02 | 22,122,300 | 43.55 | 43.79 | 42.00 | 42.17 | 00:00:00 | | 2008-01-03 | 17,150,700 | 42.34 | 42.65 | 41.76 | 41.88 | 00:00:00 | | 2008-01-04 | 25,873,800 | 41.41 | 41.80 | 40.63 | 40.93 | 00:00:00 | | 2008-01-07 | 25,644,100 | 41.10 | 41.58 | 40.16 | 41.34 | 00:00:00 | | 2008-01-08 | 33,646,000 | 41.46 | 41.58 | 39.42 | 39.70 | 00:00:00 | | 2008-01-09 | 33,546,300 | 39.59 | 40.34 | 38.54 | 40.26 | 00:00:00 | | 2008-01-10 | 41,863,600 | 39.77 | 42.14 | 39.30 | 41.33 | 00:00:00 | | 2008-01-11 | 37,520,500 | 40.88 | 42.10 | 40.39 | 40.86 | 00:00:00 | | 2008-01-14 | 22,817,000 | 41.27 | 41.75 | 40.60 | 41.36 | 00:00:00 | | 2008-01-15 | 45,240,000 | 40.73 | 40.73 | 38.85 | 39.17 | 00:00:00 | | 2008-01-16 | 63,183,100 | 40.46 | 42.65 | 40.21 | 41.43 | 00:00:00 | | 2008-01-17 | 39,647,200 | 41.57 | 41.68 | 39.80 | 40.04 | 00:00:00 | | 2008-01-18 | 51,919,100 | 40.24 | 40.67 | 38.52 | 39.59 | 00:00:00 | | 2008-01-22 | 57,178,600 | 37.66 | 42.00 | 37.66 | 40.86 | 00:00:00 | | 2008-01-23 | 77,137,000 | 40.40 | 46.15 | 40.00 | 45.72 | 00:00:00 | | 2008-01-24 | 52,062,600 | 45.83 | 46.01 | 44.26 | 44.96 | 00:00:00 | | 2008-01-25 | 38,410,900 | 45.67 | 45.84 | 43.21 | 43.64 | 00:00:00 | | 2008-01-28 | 29,739,100 | 43.79 | 45.61 | 43.40 | 45.57 | 00:00:00 | | 2008-01-29 | 56,112,700 | 45.94 | 47.80 | 44.75 | 47.45 | 00:00:00 | | 2008-01-30 | 68,343,800 | 47.10 | 49.29 | 46.32 | 47.35 | 00:00:00 | | 2008-01-31 | 55,500,600 | 46.41 | 48.19 | 45.85 | 47.40 | 00:00:00 | | 2008-02-01 | 48,834,500 | 47.26 | 48.70 | 46.90 | 48.25 | 00:00:00 | | 2008-02-04 | 28,310,200 | 47.83 | 48.14 | 46.03 | 46.22 | 00:00:00 | | 2008-02-05 | 39,045,100 | 45.05 | 45.48 | 43.85 | 43.89 | 00:00:00 | | 2008-02-06 | 27,274,800 | 44.27 | 44.74 | 43.27 | 43.72 | 00:00:00 | | 2008-02-07 | 36,818,000 | 43.39 | 45.58 | 43.25 | 45.11 | 00:00:00 | | 2008-02-08 | 26,058,300 | 44.96 | 44.96 | 43.26 | 43.82 | 00:00:00 | | 2008-02-11 | 25,874,000 | 43.89 | 44.00 | 42.82 | 43.35 | 00:00:00 | | 2008-02-12 | 27,193,400 | 43.66 | 44.45 | 42.75 | 43.31 | 00:00:00 | | 2008-02-13 | 26,533,400 | 43.55 | 44.17 | 43.01 | 44.10 | 00:00:00 | | 2008-02-14 | 31,180,000 | 44.05 | 44.10 | 42.47 | 42.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
