|
 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 | | 2008-02-14 | 31,180,000 | 44.05 | 44.10 | 42.47 | 42.61 | 00:00:00 | | 2008-02-15 | 29,031,400 | 42.41 | 43.25 | 42.01 | 43.25 | 00:00:00 | | 2008-02-19 | 25,811,900 | 43.54 | 44.05 | 42.17 | 42.83 | 00:00:00 | | 2008-02-20 | 30,149,700 | 42.37 | 43.34 | 41.85 | 43.15 | 00:00:00 | | 2008-02-21 | 32,878,200 | 43.14 | 43.69 | 42.22 | 43.07 | 00:00:00 | | 2008-02-22 | 30,452,700 | 43.06 | 44.02 | 41.91 | 43.93 | 00:00:00 | | 2008-02-25 | 27,917,200 | 43.43 | 44.46 | 42.76 | 44.03 | 00:00:00 | | 2008-02-26 | 24,989,300 | 43.73 | 44.54 | 43.41 | 43.72 | 00:00:00 | | 2008-02-27 | 38,566,000 | 43.07 | 44.49 | 42.62 | 44.41 | 00:00:00 | | 2008-02-28 | 36,606,500 | 44.00 | 44.02 | 42.39 | 42.44 | 00:00:00 | | 2008-02-29 | 36,856,600 | 41.88 | 41.97 | 40.38 | 40.65 | 00:00:00 | | 2008-03-03 | 31,481,900 | 40.55 | 40.63 | 39.43 | 39.82 | 00:00:00 | | 2008-03-04 | 56,449,300 | 39.37 | 39.58 | 38.22 | 39.19 | 00:00:00 | | 2008-03-05 | 36,325,600 | 39.36 | 39.58 | 38.11 | 38.74 | 00:00:00 | | 2008-03-06 | 44,356,900 | 38.18 | 38.23 | 37.15 | 37.37 | 00:00:00 | | 2008-03-07 | 43,258,700 | 36.89 | 39.08 | 36.61 | 37.56 | 00:00:00 | | 2008-03-10 | 41,281,300 | 37.73 | 38.26 | 36.31 | 36.48 | 00:00:00 | | 2008-03-11 | 58,401,200 | 38.48 | 39.26 | 37.16 | 38.84 | 00:00:00 | | 2008-03-12 | 44,572,400 | 38.85 | 40.23 | 38.40 | 38.61 | 00:00:00 | | 2008-03-13 | 45,537,900 | 37.84 | 38.95 | 36.63 | 38.11 | 00:00:00 | | 2008-03-14 | 77,776,000 | 38.80 | 38.80 | 36.01 | 36.54 | 00:00:00 | | 2008-03-17 | 125,296,300 | 37.00 | 41.09 | 37.00 | 40.31 | 00:00:00 | | 2008-03-18 | 76,994,300 | 42.19 | 42.88 | 41.25 | 42.71 | 00:00:00 | | 2008-03-19 | 70,593,300 | 43.26 | 44.89 | 42.44 | 42.47 | 00:00:00 | | 2008-03-20 | 72,777,200 | 42.91 | 46.45 | 42.85 | 45.97 | 00:00:00 | | 2008-03-24 | 66,011,200 | 45.42 | 48.16 | 45.02 | 46.55 | 00:00:00 | | 2008-03-25 | 54,485,500 | 46.02 | 46.65 | 44.91 | 46.06 | 00:00:00 | | 2008-03-26 | 41,122,700 | 45.27 | 45.37 | 43.97 | 44.11 | 00:00:00 | | 2008-03-27 | 32,154,500 | 44.22 | 44.49 | 42.86 | 42.86 | 00:00:00 | | 2008-03-28 | 29,011,900 | 43.20 | 43.84 | 42.65 | 42.71 | 00:00:00 | | 2008-03-31 | 28,920,400 | 42.71 | 44.25 | 42.61 | 42.95 | 00:00:00 | | 2008-04-01 | 54,562,600 | 45.13 | 47.00 | 44.66 | 47.00 | 00:00:00 | | 2008-04-02 | 36,597,900 | 47.08 | 47.56 | 45.94 | 46.24 | 00:00:00 | | 2008-04-03 | 30,314,400 | 45.37 | 47.03 | 45.32 | 46.28 | 00:00:00 | | 2008-04-04 | 29,875,900 | 45.85 | 46.44 | 45.12 | 45.57 | 00:00:00 | | 2008-04-07 | 24,069,200 | 46.43 | 46.74 | 45.47 | 45.54 | 00:00:00 | | 2008-04-08 | 29,187,700 | 45.24 | 45.61 | 44.43 | 44.86 | 00:00:00 | | 2008-04-09 | 28,476,400 | 45.18 | 45.18 | 44.08 | 44.30 | 00:00:00 | | 2008-04-10 | 30,230,100 | 44.20 | 44.81 | 43.58 | 43.86 | 00:00:00 | | 2008-04-11 | 41,959,900 | 43.32 | 43.90 | 42.43 | 42.53 | 00:00:00 | | 2008-04-14 | 33,774,900 | 42.40 | 42.80 | 41.17 | 41.50 | 00:00:00 | | 2008-04-15 | 37,271,800 | 42.18 | 42.70 | 41.28 | 42.12 | 00:00:00 | | 2008-04-16 | 52,568,400 | 43.53 | 44.96 | 43.10 | 44.96 | 00:00:00 | | 2008-04-17 | 30,302,500 | 44.34 | 45.32 | 44.17 | 45.12 | 00:00:00 | | 2008-04-18 | 31,398,100 | 46.33 | 46.86 | 45.42 | 45.76 | 00:00:00 | | 2008-04-21 | 23,513,400 | 45.29 | 45.48 | 44.60 | 45.23 | 00:00:00 | | 2008-04-22 | 23,703,800 | 44.96 | 45.80 | 44.75 | 45.65 | 00:00:00 | | 2008-04-23 | 23,260,300 | 45.41 | 46.04 | 44.69 | 45.15 | 00:00:00 | | 2008-04-24 | 37,769,300 | 45.37 | 47.34 | 45.34 | 46.97 | 00:00:00 | | 2008-04-25 | 24,266,600 | 47.29 | 47.87 | 46.54 | 47.79 | 00:00:00 | | 2008-04-28 | 27,175,000 | 47.67 | 48.09 | 46.81 | 47.34 | 00:00:00 | | 2008-04-29 | 20,738,700 | 47.34 | 47.74 | 46.62 | 47.08 | 00:00:00 | | 2008-04-30 | 36,280,800 | 47.25 | 48.64 | 46.73 | 47.65 | 00:00:00 | | 2008-05-01 | 31,723,700 | 47.68 | 49.48 | 47.68 | 49.25 | 00:00:00 | | 2008-05-02 | 27,942,900 | 49.90 | 49.95 | 48.03 | 48.66 | 00:00:00 | | 2008-05-05 | 19,276,100 | 48.32 | 48.64 | 47.85 | 48.00 | 00:00:00 | | 2008-05-06 | 25,441,400 | 47.34 | 48.70 | 47.25 | 48.20 | 00:00:00 | | 2008-05-07 | 27,636,400 | 48.22 | 48.43 | 46.39 | 46.57 | 00:00:00 | | 2008-05-08 | 26,106,000 | 46.98 | 47.00 | 45.31 | 46.05 | 00:00:00 | | 2008-05-09 | 21,730,400 | 45.75 | 46.93 | 45.52 | 46.57 | 00:00:00 | | 2008-05-12 | 20,295,600 | 46.82 | 47.29 | 46.51 | 47.24 | 00:00:00 | | 2008-05-13 | 27,485,300 | 47.04 | 47.24 | 45.22 | 45.48 | 00:00:00 | | 2008-05-14 | 24,138,200 | 46.00 | 46.37 | 45.30 | 45.91 | 00:00:00 | | 2008-05-15 | 27,289,500 | 46.05 | 47.04 | 45.58 | 47.02 | 00:00:00 | | 2008-05-16 | 20,871,400 | 47.32 | 47.32 | 46.05 | 46.53 | 00:00:00 | | 2008-05-19 | 19,402,200 | 46.55 | 47.22 | 45.87 | 45.99 | 00:00:00 | | 2008-05-20 | 48,996,100 | 45.66 | 45.66 | 43.50 | 43.70 | 00:00:00 | | 2008-05-21 | 40,611,900 | 43.80 | 44.05 | 42.33 | 42.42 | 00:00:00 | | 2008-05-22 | 28,883,300 | 42.40 | 43.73 | 42.10 | 43.05 | 00:00:00 | | 2008-05-23 | 21,440,900 | 42.72 | 42.90 | 42.12 | 42.32 | 00:00:00 | | 2008-05-27 | 28,457,800 | 42.40 | 43.40 | 42.30 | 43.01 | 00:00:00 | | 2008-05-28 | 31,688,700 | 43.39 | 43.43 | 41.90 | 42.86 | 00:00:00 | | 2008-05-29 | 22,789,000 | 42.69 | 44.06 | 42.29 | 43.57 | 00:00:00 | | 2008-05-30 | 21,391,600 | 43.96 | 43.99 | 42.87 | 43.00 | 00:00:00 | | 2008-06-02 | 30,620,500 | 42.63 | 42.77 | 41.66 | 42.15 | 00:00:00 | | 2008-06-03 | 28,503,100 | 42.53 | 42.69 | 41.19 | 41.89 | 00:00:00 | | 2008-06-04 | 30,800,100 | 41.74 | 42.35 | 41.16 | 41.63 | 00:00:00 | | 2008-06-05 | 27,755,300 | 41.90 | 42.32 | 41.40 | 42.10 | 00:00:00 | | 2008-06-06 | 39,887,900 | 41.79 | 41.79 | 39.95 | 40.09 | 00:00:00 | | 2008-06-09 | 74,856,700 | 40.32 | 40.33 | 36.42 | 37.51 | 00:00:00 | | 2008-06-10 | 54,412,400 | 37.23 | 39.23 | 37.16 | 38.29 | 00:00:00 | | 2008-06-11 | 50,965,800 | 38.50 | 38.75 | 37.07 | 37.13 | 00:00:00 | | 2008-06-12 | 53,247,700 | 37.71 | 38.75 | 37.63 | 38.01 | 00:00:00 | | 2008-06-13 | 40,465,600 | 38.39 | 39.59 | 37.80 | 39.58 | 00:00:00 | | 2008-06-16 | 34,829,800 | 39.48 | 40.65 | 39.10 | 39.94 | 00:00:00 | | 2008-06-17 | 32,510,200 | 40.36 | 40.75 | 38.95 | 39.04 | 00:00:00 | | 2008-06-18 | 35,513,700 | 38.53 | 39.25 | 37.93 | 38.74 | 00:00:00 | | 2008-06-19 | 59,944,400 | 38.79 | 39.03 | 36.82 | 38.65 | 00:00:00 | | 2008-06-20 | 55,374,100 | 37.69 | 39.19 | 36.95 | 37.86 | 00:00:00 | | 2008-06-23 | 37,741,100 | 37.99 | 37.99 | 36.51 | 36.87 | 00:00:00 | | 2008-06-24 | 43,526,200 | 36.81 | 38.26 | 36.25 | 37.72 | 00:00:00 | | 2008-06-25 | 42,317,900 | 37.94 | 39.32 | 37.50 | 37.91 | 00:00:00 | | 2008-06-26 | 45,708,400 | 37.16 | 37.58 | 36.20 | 36.32 | 00:00:00 | | 2008-06-27 | 69,292,500 | 36.45 | 36.89 | 34.20 | 35.05 | 00:00:00 | | 2008-06-30 | 50,792,600 | 34.86 | 35.50 | 33.96 | 34.31 | 00:00:00 | | 2008-07-01 | 74,620,100 | 33.69 | 34.34 | 32.33 | 34.02 | 00:00:00 | | 2008-07-02 | 51,750,200 | 34.36 | 35.75 | 34.23 | 34.60 | 00:00:00 | | 2008-07-03 | 33,028,500 | 35.12 | 36.09 | 34.49 | 35.31 | 00:00:00 | | 2008-07-07 | 48,883,600 | 35.50 | 35.95 | 33.56 | 34.04 | 00:00:00 | | 2008-07-08 | 62,285,100 | 34.30 | 36.05 | 33.42 | 35.77 | 00:00:00 | | 2008-07-09 | 50,971,000 | 35.74 | 36.74 | 34.09 | 34.28 | 00:00:00 | | 2008-07-10 | 47,807,900 | 34.00 | 35.80 | 33.55 | 34.51 | 00:00:00 | | 2008-07-11 | 71,281,300 | 33.38 | 34.45 | 32.09 | 33.16 | 00:00:00 | | 2008-07-14 | 50,358,700 | 34.19 | 34.35 | 31.68 | 31.69 | 00:00:00 | | 2008-07-15 | 88,686,900 | 30.73 | 32.82 | 29.24 | 31.02 | 00:00:00 | | 2008-07-16 | 79,927,700 | 32.30 | 35.94 | 31.50 | 35.94 | 00:00:00 | | 2008-07-17 | 132,114,600 | 38.05 | 40.99 | 37.80 | 40.80 | 00:00:00 | | 2008-07-18 | 65,409,900 | 41.20 | 41.32 | 39.20 | 40.02 | 00:00:00 | | 2008-07-21 | 41,354,400 | 40.34 | 40.95 | 38.35 | 38.65 | 00:00:00 | | 2008-07-22 | 50,104,200 | 38.16 | 41.04 | 37.61 | 40.86 | 00:00:00 | | 2008-07-23 | 59,312,300 | 40.91 | 43.00 | 39.37 | 41.96 | 00:00:00 | | 2008-07-24 | 47,454,600 | 42.06 | 42.28 | 39.04 | 39.14 | 00:00:00 | | 2008-07-25 | 35,174,300 | 39.17 | 40.44 | 38.48 | 39.52 | 00:00:00 | | 2008-07-28 | 41,673,200 | 39.41 | 40.65 | 37.41 | 37.66 | 00:00:00 | | 2008-07-29 | 50,527,400 | 37.94 | 40.75 | 37.18 | 40.75 | 00:00:00 | | 2008-07-30 | 47,954,900 | 41.41 | 42.07 | 39.97 | 41.57 | 00:00:00 | | 2008-07-31 | 37,394,100 | 40.63 | 41.96 | 40.30 | 40.63 | 00:00:00 | | 2008-08-01 | 30,773,300 | 41.11 | 41.75 | 39.77 | 40.76 | 00:00:00 | | 2008-08-04 | 27,748,000 | 40.14 | 40.89 | 38.91 | 40.14 | 00:00:00 | | 2008-08-05 | 35,763,100 | 41.27 | 42.00 | 40.21 | 41.89 | 00:00:00 | | 2008-08-06 | 33,009,400 | 41.35 | 42.27 | 40.34 | 41.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
