|
 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 | | 2009-01-28 | 91,373,900 | 27.19 | 27.77 | 26.34 | 27.66 | 00:00:00 | | 2009-01-29 | 58,624,200 | 26.74 | 27.18 | 25.25 | 25.43 | 00:00:00 | | 2009-01-30 | 74,937,200 | 25.81 | 26.98 | 24.60 | 25.51 | 00:00:00 | | 2009-02-02 | 51,532,900 | 25.00 | 25.68 | 24.35 | 25.20 | 00:00:00 | | 2009-02-03 | 66,166,300 | 25.03 | 25.45 | 23.70 | 24.05 | 00:00:00 | | 2009-02-04 | 55,318,000 | 24.25 | 25.50 | 23.74 | 24.04 | 00:00:00 | | 2009-02-05 | 79,815,500 | 23.74 | 25.32 | 22.49 | 24.54 | 00:00:00 | | 2009-02-06 | 76,695,400 | 25.51 | 27.80 | 25.30 | 27.63 | 00:00:00 | | 2009-02-09 | 54,360,000 | 26.65 | 27.97 | 26.30 | 27.28 | 00:00:00 | | 2009-02-10 | 91,948,700 | 26.86 | 27.61 | 24.30 | 24.62 | 00:00:00 | | 2009-02-11 | 64,712,000 | 25.25 | 26.62 | 25.14 | 26.09 | 00:00:00 | | 2009-02-12 | 80,536,400 | 25.35 | 26.22 | 24.17 | 26.19 | 00:00:00 | | 2009-02-13 | 58,225,700 | 25.25 | 25.89 | 24.66 | 24.69 | 00:00:00 | | 2009-02-17 | 91,310,300 | 22.80 | 23.20 | 21.65 | 21.65 | 00:00:00 | | 2009-02-18 | 82,868,300 | 22.18 | 22.30 | 21.00 | 21.51 | 00:00:00 | | 2009-02-19 | 66,474,100 | 22.07 | 22.30 | 20.54 | 20.60 | 00:00:00 | | 2009-02-20 | 135,888,900 | 19.71 | 21.00 | 18.75 | 19.90 | 00:00:00 | | 2009-02-23 | 101,480,900 | 20.90 | 21.56 | 19.48 | 19.51 | 00:00:00 | | 2009-02-24 | 186,379,900 | 20.13 | 21.10 | 18.96 | 21.02 | 00:00:00 | | 2009-02-25 | 135,703,400 | 20.83 | 23.22 | 20.12 | 21.73 | 00:00:00 | | 2009-02-26 | 125,043,400 | 23.32 | 24.18 | 22.80 | 23.05 | 00:00:00 | | 2009-02-27 | 109,844,400 | 21.63 | 23.60 | 21.55 | 22.85 | 00:00:00 | | 2009-03-02 | 94,949,500 | 21.70 | 22.43 | 21.07 | 21.16 | 00:00:00 | | 2009-03-03 | 85,341,400 | 21.68 | 21.90 | 20.60 | 21.01 | 00:00:00 | | 2009-03-04 | 144,940,100 | 21.74 | 21.74 | 18.80 | 19.30 | 00:00:00 | | 2009-03-05 | 153,808,900 | 18.50 | 19.00 | 16.04 | 16.60 | 00:00:00 | | 2009-03-06 | 155,105,000 | 17.19 | 17.67 | 14.96 | 15.93 | 00:00:00 | | 2009-03-09 | 132,849,100 | 15.37 | 17.29 | 15.02 | 15.90 | 00:00:00 | | 2009-03-10 | 149,090,800 | 17.35 | 19.50 | 17.13 | 19.50 | 00:00:00 | | 2009-03-11 | 155,421,000 | 20.35 | 20.91 | 19.12 | 20.40 | 00:00:00 | | 2009-03-12 | 151,894,700 | 20.15 | 23.33 | 20.00 | 23.20 | 00:00:00 | | 2009-03-13 | 120,464,600 | 23.59 | 24.33 | 22.91 | 23.75 | 00:00:00 | | 2009-03-16 | 125,001,900 | 24.31 | 25.27 | 22.96 | 23.09 | 00:00:00 | | 2009-03-17 | 99,884,700 | 23.30 | 25.22 | 22.27 | 25.14 | 00:00:00 | | 2009-03-18 | 142,105,800 | 24.82 | 27.33 | 24.18 | 27.11 | 00:00:00 | | 2009-03-19 | 124,920,200 | 27.25 | 27.41 | 24.59 | 24.95 | 00:00:00 | | 2009-03-20 | 108,922,700 | 24.66 | 24.78 | 23.15 | 23.15 | 00:00:00 | | 2009-03-23 | 146,776,000 | 25.30 | 29.17 | 25.13 | 28.86 | 00:00:00 | | 2009-03-24 | 133,143,000 | 28.05 | 29.30 | 26.20 | 26.40 | 00:00:00 | | 2009-03-25 | 149,452,500 | 27.19 | 28.71 | 25.93 | 28.56 | 00:00:00 | | 2009-03-26 | 133,663,400 | 29.05 | 29.60 | 27.65 | 29.10 | 00:00:00 | | 2009-03-27 | 108,567,100 | 28.27 | 29.20 | 27.28 | 27.40 | 00:00:00 | | 2009-03-30 | 104,806,900 | 25.67 | 26.37 | 24.78 | 24.85 | 00:00:00 | | 2009-03-31 | 84,223,200 | 25.73 | 27.10 | 24.85 | 26.58 | 00:00:00 | | 2009-04-01 | 105,961,400 | 25.29 | 28.28 | 25.29 | 28.14 | 00:00:00 | | 2009-04-02 | 131,814,300 | 29.58 | 29.67 | 27.41 | 28.16 | 00:00:00 | | 2009-04-03 | 80,906,200 | 27.98 | 29.28 | 27.50 | 29.28 | 00:00:00 | | 2009-04-06 | 72,131,300 | 28.27 | 28.90 | 27.68 | 28.20 | 00:00:00 | | 2009-04-07 | 73,603,500 | 27.28 | 28.05 | 27.01 | 27.25 | 00:00:00 | | 2009-04-08 | 66,520,300 | 27.45 | 27.83 | 26.51 | 27.43 | 00:00:00 | | 2009-04-09 | 147,860,300 | 30.44 | 33.09 | 30.20 | 32.75 | 00:00:00 | | 2009-04-13 | 110,134,400 | 32.01 | 34.15 | 31.81 | 33.70 | 00:00:00 | | 2009-04-14 | 109,499,600 | 33.04 | 33.25 | 30.65 | 30.70 | 00:00:00 | | 2009-04-15 | 108,069,400 | 30.62 | 32.97 | 30.27 | 32.56 | 00:00:00 | | 2009-04-16 | 132,897,700 | 34.01 | 34.01 | 32.36 | 33.24 | 00:00:00 | | 2009-04-17 | 104,950,900 | 33.35 | 33.98 | 32.53 | 33.26 | 00:00:00 | | 2009-04-20 | 109,268,500 | 31.78 | 32.42 | 29.64 | 29.69 | 00:00:00 | | 2009-04-21 | 115,629,300 | 29.07 | 32.91 | 28.87 | 32.53 | 00:00:00 | | 2009-04-22 | 124,053,700 | 31.64 | 34.14 | 31.32 | 31.90 | 00:00:00 | | 2009-04-23 | 89,366,500 | 32.23 | 33.75 | 31.66 | 33.21 | 00:00:00 | | 2009-04-24 | 117,085,600 | 33.66 | 34.50 | 32.25 | 33.38 | 00:00:00 | | 2009-04-27 | 67,832,500 | 32.53 | 33.77 | 32.40 | 32.78 | 00:00:00 | | 2009-04-28 | 65,789,500 | 32.35 | 33.72 | 32.28 | 32.79 | 00:00:00 | | 2009-04-29 | 84,678,100 | 33.44 | 34.56 | 33.25 | 34.48 | 00:00:00 | | 2009-04-30 | 94,556,900 | 35.01 | 35.21 | 32.75 | 33.00 | 00:00:00 | | 2009-05-01 | 68,231,700 | 32.85 | 33.77 | 32.06 | 32.49 | 00:00:00 | | 2009-05-04 | 100,901,100 | 33.06 | 35.98 | 32.90 | 35.79 | 00:00:00 | | 2009-05-05 | 63,488,200 | 35.45 | 35.95 | 34.46 | 34.82 | 00:00:00 | | 2009-05-06 | 102,501,700 | 35.82 | 37.35 | 35.56 | 37.22 | 00:00:00 | | 2009-05-07 | 113,228,400 | 38.50 | 38.72 | 34.73 | 35.24 | 00:00:00 | | 2009-05-08 | 110,004,100 | 36.80 | 38.94 | 36.20 | 38.94 | 00:00:00 | | 2009-05-11 | 86,782,800 | 37.35 | 38.18 | 35.83 | 35.83 | 00:00:00 | | 2009-05-12 | 94,148,900 | 36.24 | 36.26 | 34.06 | 35.36 | 00:00:00 | | 2009-05-13 | 82,132,200 | 34.70 | 35.27 | 33.68 | 34.05 | 00:00:00 | | 2009-05-14 | 68,764,300 | 34.12 | 35.62 | 33.82 | 35.54 | 00:00:00 | | 2009-05-15 | 68,284,000 | 35.45 | 35.68 | 34.40 | 34.91 | 00:00:00 | | 2009-05-18 | 71,705,000 | 35.71 | 37.35 | 35.20 | 37.26 | 00:00:00 | | 2009-05-19 | 59,860,600 | 37.30 | 37.68 | 35.77 | 35.81 | 00:00:00 | | 2009-05-20 | 77,073,900 | 36.61 | 36.76 | 34.26 | 34.55 | 00:00:00 | | 2009-05-21 | 65,068,100 | 34.19 | 35.36 | 33.67 | 34.90 | 00:00:00 | | 2009-05-22 | 39,227,200 | 35.26 | 35.30 | 34.41 | 34.41 | 00:00:00 | | 2009-05-26 | 65,462,400 | 34.12 | 36.56 | 34.12 | 36.54 | 00:00:00 | | 2009-05-27 | 76,374,100 | 36.50 | 36.72 | 34.66 | 34.66 | 00:00:00 | | 2009-05-28 | 66,081,000 | 35.14 | 36.67 | 34.60 | 36.65 | 00:00:00 | | 2009-05-29 | 61,932,300 | 36.35 | 37.07 | 35.68 | 36.90 | 00:00:00 | | 2009-06-01 | 90,090,800 | 37.40 | 37.73 | 35.77 | 36.11 | 00:00:00 | | 2009-06-02 | 159,313,400 | 35.07 | 35.52 | 34.45 | 34.50 | 00:00:00 | | 2009-06-03 | 72,083,600 | 34.40 | 34.97 | 33.65 | 33.98 | 00:00:00 | | 2009-06-04 | 70,930,000 | 34.40 | 35.44 | 34.23 | 35.35 | 00:00:00 | | 2009-06-05 | 61,551,300 | 35.72 | 35.76 | 34.50 | 34.55 | 00:00:00 | | 2009-06-08 | 61,600,200 | 34.55 | 35.73 | 34.55 | 35.39 | 00:00:00 | | 2009-06-09 | 58,950,800 | 35.72 | 35.78 | 35.09 | 35.26 | 00:00:00 | | 2009-06-10 | 60,176,100 | 35.57 | 35.67 | 34.37 | 34.84 | 00:00:00 | | 2009-06-11 | 66,519,000 | 35.07 | 35.87 | 34.54 | 34.94 | 00:00:00 | | 2009-06-12 | 41,157,300 | 34.86 | 35.44 | 34.80 | 35.13 | 00:00:00 | | 2009-06-15 | 55,359,500 | 34.88 | 35.04 | 33.93 | 34.00 | 00:00:00 | | 2009-06-16 | 56,324,300 | 34.27 | 34.39 | 33.38 | 33.50 | 00:00:00 | | 2009-06-17 | 65,433,100 | 33.43 | 33.52 | 32.18 | 32.73 | 00:00:00 | | 2009-06-18 | 63,834,700 | 32.85 | 34.31 | 32.84 | 34.17 | 00:00:00 | | 2009-06-19 | 76,983,700 | 34.65 | 35.12 | 33.79 | 35.00 | 00:00:00 | | 2009-06-22 | 70,388,300 | 34.69 | 35.00 | 32.86 | 32.87 | 00:00:00 | | 2009-06-23 | 59,027,300 | 33.11 | 34.09 | 32.93 | 33.57 | 00:00:00 | | 2009-06-24 | 50,429,500 | 33.78 | 33.93 | 33.07 | 33.46 | 00:00:00 | | 2009-06-25 | 57,191,700 | 33.48 | 34.18 | 32.81 | 34.14 | 00:00:00 | | 2009-06-26 | 46,708,600 | 33.88 | 34.74 | 33.48 | 34.45 | 00:00:00 | | 2009-06-29 | 34,897,700 | 34.55 | 34.70 | 34.04 | 34.60 | 00:00:00 | | 2009-06-30 | 39,438,300 | 34.60 | 34.79 | 33.87 | 34.11 | 00:00:00 | | 2009-07-01 | 36,463,700 | 34.27 | 34.57 | 33.65 | 33.77 | 00:00:00 | | 2009-07-02 | 38,330,500 | 33.36 | 33.77 | 32.27 | 32.27 | 00:00:00 | | 2009-07-06 | 60,650,300 | 32.03 | 32.60 | 31.59 | 32.60 | 00:00:00 | | 2009-07-07 | 56,704,900 | 32.63 | 33.40 | 32.13 | 32.81 | 00:00:00 | | 2009-07-08 | 71,784,600 | 32.93 | 33.49 | 31.79 | 32.71 | 00:00:00 | | 2009-07-09 | 41,655,600 | 32.89 | 33.75 | 32.87 | 33.62 | 00:00:00 | | 2009-07-10 | 50,959,500 | 33.31 | 33.67 | 32.21 | 32.34 | 00:00:00 | | 2009-07-13 | 70,423,000 | 32.87 | 34.71 | 32.43 | 34.71 | 00:00:00 | | 2009-07-14 | 52,924,000 | 34.53 | 35.09 | 34.06 | 34.70 | 00:00:00 | | 2009-07-15 | 83,879,200 | 35.11 | 36.77 | 35.01 | 36.26 | 00:00:00 | | 2009-07-16 | 71,465,100 | 35.50 | 36.41 | 35.22 | 36.13 | 00:00:00 | | 2009-07-17 | 61,726,900 | 36.42 | 37.20 | 36.18 | 36.89 | 00:00:00 | | 2009-07-20 | 43,541,100 | 37.02 | 37.44 | 36.59 | 36.98 | 00:00:00 | | 2009-07-21 | 43,509,400 | 37.20 | 37.31 | 36.60 | 36.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
