|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,662,500 | 46.63 | 48.06 | 46.44 | 46.88 | 00:00:00 | | 2000-06-26 | 3,195,000 | 46.56 | 48.44 | 46.56 | 47.56 | 00:00:00 | | 2000-06-27 | 5,146,100 | 48.38 | 48.75 | 47.81 | 47.94 | 00:00:00 | | 2000-06-28 | 4,898,400 | 48.13 | 48.94 | 46.69 | 47.05 | 00:00:00 | | 2000-06-29 | 4,679,500 | 47.44 | 48.88 | 46.63 | 47.63 | 00:00:00 | | 2000-06-30 | 6,995,300 | 47.69 | 48.25 | 45.63 | 46.06 | 00:00:00 | | 2000-07-03 | 2,746,100 | 45.88 | 48.00 | 45.88 | 47.56 | 00:00:00 | | 2000-07-05 | 5,083,900 | 48.44 | 49.69 | 47.38 | 47.75 | 00:00:00 | | 2000-07-06 | 3,497,600 | 47.81 | 48.19 | 46.63 | 48.00 | 00:00:00 | | 2000-07-07 | 6,245,000 | 48.25 | 50.69 | 48.25 | 50.06 | 00:00:00 | | 2000-07-10 | 3,393,600 | 50.19 | 51.00 | 49.69 | 49.75 | 00:00:00 | | 2000-07-11 | 4,641,900 | 50.38 | 51.94 | 49.81 | 50.69 | 00:00:00 | | 2000-07-12 | 4,531,400 | 51.69 | 52.19 | 50.50 | 50.56 | 00:00:00 | | 2000-07-13 | 4,588,500 | 51.38 | 51.81 | 50.63 | 50.75 | 00:00:00 | | 2000-07-14 | 4,532,300 | 51.44 | 52.75 | 51.00 | 52.50 | 00:00:00 | | 2000-07-17 | 5,069,900 | 53.75 | 53.75 | 51.81 | 52.03 | 00:00:00 | | 2000-07-18 | 3,273,200 | 51.25 | 51.50 | 50.13 | 50.94 | 00:00:00 | | 2000-07-19 | 4,287,100 | 51.00 | 51.50 | 50.13 | 50.69 | 00:00:00 | | 2000-07-20 | 6,117,400 | 50.75 | 53.25 | 50.50 | 51.31 | 00:00:00 | | 2000-07-21 | 5,470,100 | 53.00 | 53.75 | 51.63 | 52.73 | 00:00:00 | | 2000-07-24 | 3,232,600 | 52.44 | 52.63 | 50.75 | 51.56 | 00:00:00 | | 2000-07-25 | 2,697,100 | 51.63 | 51.75 | 50.88 | 51.25 | 00:00:00 | | 2000-07-26 | 4,654,000 | 51.00 | 51.00 | 48.63 | 49.38 | 00:00:00 | | 2000-07-27 | 3,556,100 | 49.38 | 50.38 | 48.38 | 49.88 | 00:00:00 | | 2000-07-28 | 2,880,800 | 50.06 | 50.13 | 48.06 | 48.38 | 00:00:00 | | 2000-07-31 | 3,650,700 | 49.00 | 49.81 | 48.25 | 49.81 | 00:00:00 | | 2000-08-01 | 10,556,800 | 49.88 | 53.38 | 49.63 | 51.63 | 00:00:00 | | 2000-08-02 | 6,692,900 | 51.94 | 52.38 | 50.69 | 51.44 | 00:00:00 | | 2000-08-03 | 5,914,200 | 51.00 | 51.94 | 50.00 | 50.25 | 00:00:00 | | 2000-08-04 | 8,546,500 | 51.88 | 52.75 | 50.63 | 52.44 | 00:00:00 | | 2000-08-07 | 6,924,000 | 53.06 | 54.13 | 52.56 | 53.56 | 00:00:00 | | 2000-08-08 | 3,458,500 | 53.81 | 53.88 | 52.63 | 53.50 | 00:00:00 | | 2000-08-09 | 6,305,600 | 53.44 | 53.63 | 52.13 | 52.31 | 00:00:00 | | 2000-08-10 | 4,979,200 | 52.31 | 53.19 | 51.75 | 51.88 | 00:00:00 | | 2000-08-11 | 4,492,200 | 51.56 | 52.44 | 51.31 | 52.00 | 00:00:00 | | 2000-08-14 | 4,970,100 | 52.75 | 53.00 | 51.56 | 52.75 | 00:00:00 | | 2000-08-15 | 7,236,200 | 53.00 | 53.38 | 51.63 | 51.81 | 00:00:00 | | 2000-08-16 | 5,305,600 | 51.25 | 51.81 | 50.06 | 50.38 | 00:00:00 | | 2000-08-17 | 4,514,400 | 50.06 | 51.13 | 50.06 | 50.69 | 00:00:00 | | 2000-08-18 | 3,694,100 | 50.81 | 51.25 | 50.25 | 50.75 | 00:00:00 | | 2000-08-21 | 3,502,300 | 51.00 | 51.63 | 50.63 | 50.94 | 00:00:00 | | 2000-08-22 | 7,456,800 | 51.44 | 53.50 | 51.00 | 52.75 | 00:00:00 | | 2000-08-23 | 6,868,200 | 52.94 | 54.38 | 52.75 | 54.31 | 00:00:00 | | 2000-08-24 | 4,508,200 | 53.38 | 54.88 | 53.00 | 53.25 | 00:00:00 | | 2000-08-25 | 4,746,600 | 53.13 | 53.69 | 51.88 | 52.06 | 00:00:00 | | 2000-08-28 | 5,261,600 | 52.00 | 53.31 | 52.00 | 52.69 | 00:00:00 | | 2000-08-29 | 7,020,300 | 53.06 | 53.19 | 51.63 | 51.88 | 00:00:00 | | 2000-08-30 | 8,367,100 | 52.50 | 53.88 | 52.31 | 53.25 | 00:00:00 | | 2000-08-31 | 8,450,600 | 53.69 | 56.56 | 53.50 | 55.88 | 00:00:00 | | 2000-09-01 | 5,478,500 | 56.69 | 56.81 | 55.13 | 56.31 | 00:00:00 | | 2000-09-05 | 4,851,200 | 56.44 | 57.56 | 56.19 | 57.13 | 00:00:00 | | 2000-09-06 | 6,821,900 | 57.25 | 58.25 | 55.75 | 56.00 | 00:00:00 | | 2000-09-07 | 3,495,800 | 56.56 | 57.31 | 55.94 | 57.25 | 00:00:00 | | 2000-09-08 | 4,496,500 | 56.88 | 58.31 | 56.75 | 57.81 | 00:00:00 | | 2000-09-11 | 5,219,500 | 57.50 | 58.38 | 56.50 | 57.50 | 00:00:00 | | 2000-09-12 | 7,314,600 | 57.75 | 57.94 | 52.00 | 52.81 | 00:00:00 | | 2000-09-13 | 42,585,300 | 50.38 | 51.19 | 49.63 | 50.69 | 00:00:00 | | 2000-09-14 | 20,361,300 | 52.00 | 52.00 | 49.94 | 50.00 | 00:00:00 | | 2000-09-15 | 14,822,300 | 50.31 | 50.31 | 48.44 | 49.13 | 00:00:00 | | 2000-09-18 | 15,120,400 | 49.13 | 49.13 | 46.56 | 46.56 | 00:00:00 | | 2000-09-19 | 15,642,000 | 46.69 | 47.75 | 46.44 | 46.88 | 00:00:00 | | 2000-09-20 | 12,493,000 | 46.81 | 47.06 | 45.63 | 46.50 | 00:00:00 | | 2000-09-21 | 12,166,800 | 46.50 | 46.56 | 44.63 | 44.63 | 00:00:00 | | 2000-09-22 | 17,425,600 | 44.75 | 47.56 | 44.56 | 47.25 | 00:00:00 | | 2000-09-25 | 11,709,900 | 47.50 | 48.69 | 47.00 | 47.00 | 00:00:00 | | 2000-09-26 | 8,176,500 | 47.38 | 47.94 | 45.75 | 46.06 | 00:00:00 | | 2000-09-27 | 7,879,200 | 46.44 | 46.94 | 45.25 | 45.50 | 00:00:00 | | 2000-09-28 | 9,307,900 | 45.31 | 47.06 | 45.13 | 46.88 | 00:00:00 | | 2000-09-29 | 8,576,500 | 46.38 | 47.63 | 46.19 | 46.19 | 00:00:00 | | 2000-10-02 | 7,138,200 | 46.63 | 47.50 | 46.31 | 47.50 | 00:00:00 | | 2000-10-03 | 9,742,300 | 47.63 | 48.13 | 46.56 | 46.75 | 00:00:00 | | 2000-10-04 | 6,363,900 | 46.38 | 46.69 | 45.44 | 45.56 | 00:00:00 | | 2000-10-05 | 9,189,200 | 45.63 | 46.44 | 44.25 | 44.44 | 00:00:00 | | 2000-10-06 | 13,400,700 | 44.50 | 45.00 | 41.75 | 42.88 | 00:00:00 | | 2000-10-09 | 6,499,500 | 43.13 | 43.25 | 41.94 | 42.06 | 00:00:00 | | 2000-10-10 | 11,926,200 | 42.06 | 42.50 | 40.25 | 40.81 | 00:00:00 | | 2000-10-11 | 16,885,900 | 40.13 | 40.94 | 38.88 | 40.69 | 00:00:00 | | 2000-10-12 | 14,847,200 | 40.13 | 40.25 | 37.44 | 37.81 | 00:00:00 | | 2000-10-13 | 14,143,700 | 37.88 | 40.13 | 37.75 | 39.69 | 00:00:00 | | 2000-10-16 | 8,405,600 | 40.19 | 40.69 | 38.75 | 39.56 | 00:00:00 | | 2000-10-17 | 8,318,700 | 40.00 | 40.50 | 37.75 | 37.94 | 00:00:00 | | 2000-10-18 | 29,641,500 | 33.50 | 38.13 | 32.38 | 36.88 | 00:00:00 | | 2000-10-19 | 14,981,100 | 38.13 | 40.13 | 38.13 | 38.94 | 00:00:00 | | 2000-10-20 | 7,559,300 | 38.69 | 39.38 | 38.13 | 38.38 | 00:00:00 | | 2000-10-23 | 5,240,100 | 38.19 | 38.75 | 37.94 | 38.38 | 00:00:00 | | 2000-10-24 | 10,595,900 | 38.19 | 40.31 | 38.13 | 40.06 | 00:00:00 | | 2000-10-25 | 9,256,100 | 40.06 | 41.44 | 39.75 | 40.00 | 00:00:00 | | 2000-10-26 | 10,398,700 | 40.69 | 40.94 | 38.88 | 40.00 | 00:00:00 | | 2000-10-27 | 9,867,500 | 40.50 | 42.94 | 40.31 | 42.69 | 00:00:00 | | 2000-10-30 | 7,884,900 | 42.81 | 43.94 | 42.81 | 43.75 | 00:00:00 | | 2000-10-31 | 13,186,900 | 44.81 | 45.94 | 44.13 | 45.50 | 00:00:00 | | 2000-11-01 | 8,789,400 | 45.50 | 45.81 | 44.50 | 45.69 | 00:00:00 | | 2000-11-02 | 6,435,700 | 45.69 | 46.50 | 45.38 | 45.50 | 00:00:00 | | 2000-11-03 | 5,879,800 | 45.56 | 45.56 | 44.13 | 44.44 | 00:00:00 | | 2000-11-06 | 4,568,100 | 44.88 | 45.69 | 44.56 | 45.50 | 00:00:00 | | 2000-11-07 | 4,101,800 | 45.13 | 45.38 | 44.63 | 44.94 | 00:00:00 | | 2000-11-08 | 5,754,400 | 44.94 | 44.94 | 43.25 | 43.56 | 00:00:00 | | 2000-11-09 | 6,306,500 | 43.06 | 44.31 | 42.56 | 44.13 | 00:00:00 | | 2000-11-10 | 4,465,600 | 43.63 | 44.56 | 42.81 | 42.81 | 00:00:00 | | 2000-11-13 | 6,041,800 | 41.88 | 42.63 | 40.75 | 42.13 | 00:00:00 | | 2000-11-14 | 6,506,300 | 42.81 | 43.19 | 41.75 | 42.56 | 00:00:00 | | 2000-11-15 | 8,300,500 | 42.06 | 42.81 | 40.63 | 40.75 | 00:00:00 | | 2000-11-16 | 6,940,400 | 40.88 | 41.75 | 40.56 | 40.88 | 00:00:00 | | 2000-11-17 | 8,358,900 | 40.94 | 41.00 | 39.13 | 39.63 | 00:00:00 | | 2000-11-20 | 7,421,300 | 39.75 | 39.94 | 38.13 | 38.56 | 00:00:00 | | 2000-11-21 | 6,202,100 | 38.56 | 39.31 | 37.75 | 38.69 | 00:00:00 | | 2000-11-22 | 6,600,100 | 38.31 | 38.38 | 37.00 | 37.44 | 00:00:00 | | 2000-11-24 | 3,835,500 | 37.94 | 39.19 | 37.81 | 39.13 | 00:00:00 | | 2000-11-27 | 10,451,600 | 39.44 | 40.19 | 39.19 | 39.38 | 00:00:00 | | 2000-11-28 | 13,168,300 | 39.44 | 40.13 | 37.44 | 38.00 | 00:00:00 | | 2000-11-29 | 9,867,200 | 37.38 | 38.56 | 37.19 | 37.94 | 00:00:00 | | 2000-11-30 | 15,472,400 | 37.19 | 38.25 | 35.44 | 36.88 | 00:00:00 | | 2000-12-01 | 9,448,300 | 37.13 | 38.69 | 37.06 | 37.31 | 00:00:00 | | 2000-12-04 | 6,819,200 | 37.38 | 38.38 | 36.88 | 37.94 | 00:00:00 | | 2000-12-05 | 13,818,600 | 38.63 | 41.44 | 38.06 | 41.31 | 00:00:00 | | 2000-12-06 | 19,776,900 | 41.25 | 43.25 | 39.06 | 40.06 | 00:00:00 | | 2000-12-07 | 9,650,300 | 39.44 | 40.44 | 38.31 | 39.19 | 00:00:00 | | 2000-12-08 | 8,411,700 | 40.31 | 40.88 | 39.63 | 40.00 | 00:00:00 | | 2000-12-11 | 9,131,000 | 40.25 | 42.63 | 40.06 | 42.50 | 00:00:00 | | 2000-12-12 | 7,843,400 | 42.50 | 43.69 | 41.94 | 43.00 | 00:00:00 | | 2000-12-13 | 10,288,900 | 43.94 | 44.69 | 43.63 | 44.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
