|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 43,509,400 | 37.20 | 37.31 | 36.60 | 36.94 | 00:00:00 | | 2009-07-22 | 40,137,700 | 36.40 | 37.33 | 36.21 | 36.83 | 00:00:00 | | 2009-07-23 | 56,528,800 | 36.95 | 38.47 | 36.57 | 38.15 | 00:00:00 | | 2009-07-24 | 35,328,600 | 38.05 | 38.25 | 37.40 | 37.92 | 00:00:00 | | 2009-07-27 | 30,479,300 | 37.97 | 39.47 | 37.57 | 38.13 | 00:00:00 | | 2009-07-28 | 29,020,000 | 37.74 | 38.20 | 37.65 | 38.08 | 00:00:00 | | 2009-07-29 | 29,931,400 | 37.79 | 38.24 | 37.44 | 37.77 | 00:00:00 | | 2009-07-30 | 38,531,000 | 38.13 | 39.28 | 37.90 | 38.47 | 00:00:00 | | 2009-07-31 | 39,085,700 | 38.38 | 38.65 | 37.93 | 38.65 | 00:00:00 | | 2009-08-03 | 42,935,900 | 39.12 | 39.75 | 38.99 | 39.60 | 00:00:00 | | 2009-08-04 | 43,363,800 | 39.27 | 40.50 | 39.17 | 40.21 | 00:00:00 | | 2009-08-05 | 63,309,700 | 40.34 | 42.20 | 40.26 | 41.78 | 00:00:00 | | 2009-08-06 | 54,175,600 | 42.28 | 42.46 | 40.22 | 40.75 | 00:00:00 | | 2009-08-07 | 65,696,000 | 41.28 | 43.13 | 41.18 | 42.36 | 00:00:00 | | 2009-08-10 | 43,684,300 | 42.03 | 43.22 | 42.01 | 42.69 | 00:00:00 | | 2009-08-11 | 50,651,600 | 42.28 | 42.51 | 40.94 | 41.24 | 00:00:00 | | 2009-08-12 | 43,063,400 | 41.19 | 42.45 | 41.03 | 42.21 | 00:00:00 | | 2009-08-13 | 40,374,400 | 42.73 | 43.00 | 41.81 | 42.90 | 00:00:00 | | 2009-08-14 | 38,413,900 | 42.63 | 42.85 | 41.80 | 42.45 | 00:00:00 | | 2009-08-17 | 39,065,900 | 41.21 | 41.58 | 40.71 | 40.73 | 00:00:00 | | 2009-08-18 | 29,043,000 | 41.10 | 41.88 | 41.06 | 41.70 | 00:00:00 | | 2009-08-19 | 29,382,700 | 41.15 | 41.90 | 41.00 | 41.41 | 00:00:00 | | 2009-08-20 | 29,634,300 | 41.53 | 42.63 | 41.48 | 42.42 | 00:00:00 | | 2009-08-21 | 42,844,800 | 42.86 | 43.81 | 42.53 | 43.66 | 00:00:00 | | 2009-08-24 | 40,220,900 | 43.86 | 44.24 | 42.95 | 43.01 | 00:00:00 | | 2009-08-25 | 34,790,800 | 43.39 | 44.14 | 43.30 | 43.58 | 00:00:00 | | 2009-08-26 | 31,887,100 | 43.39 | 43.78 | 42.92 | 43.30 | 00:00:00 | | 2009-08-27 | 28,952,300 | 43.05 | 43.63 | 42.54 | 43.45 | 00:00:00 | | 2009-08-28 | 27,263,600 | 43.81 | 43.86 | 42.51 | 42.92 | 00:00:00 | | 2009-08-31 | 32,240,600 | 42.44 | 43.60 | 42.06 | 43.46 | 00:00:00 | | 2009-09-01 | 51,371,500 | 43.08 | 43.82 | 41.56 | 41.67 | 00:00:00 | | 2009-09-02 | 35,865,700 | 41.51 | 42.11 | 40.75 | 40.86 | 00:00:00 | | 2009-09-03 | 35,019,600 | 41.23 | 42.25 | 41.11 | 42.11 | 00:00:00 | | 2009-09-04 | 21,869,100 | 42.33 | 42.49 | 41.79 | 42.34 | 00:00:00 | | 2009-09-08 | 28,089,300 | 42.79 | 43.04 | 41.85 | 42.54 | 00:00:00 | | 2009-09-09 | 29,031,600 | 42.60 | 43.07 | 42.39 | 42.86 | 00:00:00 | | 2009-09-10 | 25,112,100 | 42.73 | 43.15 | 42.20 | 43.02 | 00:00:00 | | 2009-09-11 | 27,289,900 | 43.13 | 43.39 | 42.48 | 42.50 | 00:00:00 | | 2009-09-14 | 28,945,000 | 42.08 | 43.85 | 42.01 | 43.75 | 00:00:00 | | 2009-09-15 | 49,985,400 | 43.61 | 44.20 | 42.55 | 43.19 | 00:00:00 | | 2009-09-16 | 38,639,100 | 43.35 | 44.68 | 43.21 | 44.65 | 00:00:00 | | 2009-09-17 | 35,694,700 | 44.29 | 45.11 | 44.20 | 44.96 | 00:00:00 | | 2009-09-18 | 39,492,000 | 45.24 | 45.34 | 44.70 | 44.95 | 00:00:00 | | 2009-09-21 | 24,012,600 | 44.54 | 44.80 | 44.22 | 44.55 | 00:00:00 | | 2009-09-22 | 41,148,100 | 44.81 | 46.49 | 44.48 | 46.47 | 00:00:00 | | 2009-09-23 | 34,415,300 | 46.40 | 46.50 | 44.98 | 45.06 | 00:00:00 | | 2009-09-24 | 42,212,400 | 45.21 | 45.80 | 44.26 | 44.37 | 00:00:00 | | 2009-09-25 | 31,056,100 | 44.15 | 44.28 | 43.34 | 43.65 | 00:00:00 | | 2009-09-28 | 24,197,400 | 43.97 | 44.83 | 43.69 | 44.81 | 00:00:00 | | 2009-09-29 | 23,893,100 | 44.89 | 45.20 | 44.43 | 44.88 | 00:00:00 | | 2009-09-30 | 40,892,200 | 44.80 | 44.89 | 43.43 | 43.82 | 00:00:00 | | 2009-10-01 | 50,562,700 | 43.40 | 43.56 | 41.36 | 41.37 | 00:00:00 | | 2009-10-02 | 43,061,100 | 40.82 | 42.40 | 40.53 | 41.86 | 00:00:00 | | 2009-10-05 | 34,430,200 | 42.48 | 43.93 | 42.35 | 43.80 | 00:00:00 | | 2009-10-06 | 41,695,700 | 44.36 | 45.00 | 44.07 | 44.91 | 00:00:00 | | 2009-10-07 | 36,084,800 | 44.60 | 45.82 | 44.46 | 45.70 | 00:00:00 | | 2009-10-08 | 36,581,100 | 46.04 | 46.44 | 45.05 | 45.30 | 00:00:00 | | 2009-10-09 | 26,008,600 | 45.46 | 45.94 | 45.08 | 45.85 | 00:00:00 | | 2009-10-12 | 24,205,700 | 46.37 | 46.42 | 45.35 | 46.08 | 00:00:00 | | 2009-10-13 | 45,701,900 | 45.65 | 46.03 | 44.53 | 45.66 | 00:00:00 | | 2009-10-14 | 70,342,400 | 47.19 | 47.47 | 46.63 | 47.16 | 00:00:00 | | 2009-10-15 | 36,096,800 | 46.36 | 47.32 | 46.36 | 47.16 | 00:00:00 | | 2009-10-16 | 37,448,900 | 46.70 | 46.88 | 46.00 | 46.06 | 00:00:00 | | 2009-10-19 | 30,399,800 | 46.42 | 46.43 | 45.45 | 45.98 | 00:00:00 | | 2009-10-20 | 30,614,800 | 45.81 | 46.59 | 45.77 | 46.03 | 00:00:00 | | 2009-10-21 | 32,980,200 | 46.02 | 46.42 | 44.65 | 44.65 | 00:00:00 | | 2009-10-22 | 32,388,900 | 44.92 | 45.87 | 44.83 | 45.71 | 00:00:00 | | 2009-10-23 | 27,638,200 | 45.70 | 46.20 | 44.96 | 45.23 | 00:00:00 | | 2009-10-26 | 42,073,200 | 45.12 | 45.21 | 43.55 | 43.82 | 00:00:00 | | 2009-10-27 | 38,075,200 | 43.99 | 44.66 | 43.67 | 43.90 | 00:00:00 | | 2009-10-28 | 45,656,700 | 43.73 | 43.81 | 42.50 | 42.68 | 00:00:00 | | 2009-10-29 | 35,898,600 | 43.22 | 44.40 | 42.76 | 44.35 | 00:00:00 | | 2009-10-30 | 58,811,600 | 43.95 | 43.97 | 41.73 | 41.77 | 00:00:00 | | 2009-11-02 | 44,598,100 | 42.18 | 42.85 | 41.52 | 42.58 | 00:00:00 | | 2009-11-03 | 29,376,300 | 42.09 | 42.96 | 41.98 | 42.70 | 00:00:00 | | 2009-11-04 | 42,537,800 | 43.21 | 43.69 | 42.12 | 42.21 | 00:00:00 | | 2009-11-05 | 32,893,300 | 42.60 | 43.93 | 42.40 | 43.87 | 00:00:00 | | 2009-11-06 | 27,140,000 | 43.14 | 43.69 | 42.91 | 43.48 | 00:00:00 | | 2009-11-09 | 38,827,800 | 43.93 | 44.39 | 43.30 | 44.35 | 00:00:00 | | 2009-11-10 | 30,980,200 | 44.14 | 44.32 | 43.55 | 44.17 | 00:00:00 | | 2009-11-11 | 32,669,300 | 44.34 | 44.99 | 43.78 | 44.32 | 00:00:00 | | 2009-11-12 | 34,649,600 | 44.08 | 44.65 | 43.00 | 43.30 | 00:00:00 | | 2009-11-13 | 36,634,600 | 43.16 | 43.29 | 42.36 | 42.90 | 00:00:00 | | 2009-11-16 | 43,516,700 | 43.25 | 43.61 | 42.76 | 43.04 | 00:00:00 | | 2009-11-17 | 25,819,600 | 42.92 | 43.19 | 42.54 | 43.16 | 00:00:00 | | 2009-11-18 | 20,422,300 | 43.14 | 43.50 | 42.94 | 43.38 | 00:00:00 | | 2009-11-19 | 26,878,000 | 43.10 | 43.18 | 42.26 | 42.55 | 00:00:00 | | 2009-11-20 | 25,328,200 | 42.47 | 42.74 | 42.15 | 42.46 | 00:00:00 | | 2009-11-23 | 29,785,900 | 42.95 | 43.64 | 42.70 | 43.28 | 00:00:00 | | 2009-11-24 | 31,881,800 | 43.26 | 43.28 | 42.24 | 42.48 | 00:00:00 | | 2009-11-25 | 26,123,800 | 42.67 | 42.67 | 41.94 | 42.16 | 00:00:00 | | 2009-11-27 | 26,230,100 | 40.98 | 41.90 | 40.75 | 41.33 | 00:00:00 | | 2009-11-30 | 38,229,000 | 41.56 | 42.65 | 41.49 | 42.49 | 00:00:00 | | 2009-12-01 | 39,211,100 | 42.61 | 42.71 | 41.62 | 42.22 | 00:00:00 | | 2009-12-02 | 32,380,500 | 42.15 | 42.15 | 41.47 | 41.93 | 00:00:00 | | 2009-12-03 | 53,314,400 | 42.30 | 43.09 | 41.31 | 41.40 | 00:00:00 | | 2009-12-04 | 61,485,000 | 42.25 | 42.51 | 41.22 | 41.74 | 00:00:00 | | 2009-12-07 | 32,937,400 | 41.63 | 41.96 | 41.06 | 41.25 | 00:00:00 | | 2009-12-08 | 41,878,900 | 41.01 | 41.40 | 40.63 | 41.21 | 00:00:00 | | 2009-12-09 | 42,492,800 | 41.25 | 41.51 | 40.60 | 41.19 | 00:00:00 | | 2009-12-10 | 36,380,900 | 41.36 | 41.56 | 40.66 | 41.27 | 00:00:00 | | 2009-12-11 | 46,603,800 | 40.99 | 41.25 | 40.75 | 40.96 | 00:00:00 | | 2009-12-14 | 35,325,800 | 41.01 | 41.93 | 40.70 | 41.77 | 00:00:00 | | 2009-12-15 | 40,244,400 | 41.50 | 41.70 | 40.62 | 40.86 | 00:00:00 | | 2009-12-16 | 43,562,800 | 41.17 | 41.70 | 40.88 | 41.36 | 00:00:00 | | 2009-12-17 | 44,272,800 | 41.06 | 41.12 | 40.19 | 40.27 | 00:00:00 | | 2009-12-18 | 48,126,800 | 40.53 | 41.19 | 40.04 | 40.95 | 00:00:00 | | 2009-12-21 | 35,991,900 | 41.55 | 42.24 | 41.50 | 41.90 | 00:00:00 | | 2009-12-22 | 24,754,800 | 42.00 | 42.10 | 41.69 | 41.94 | 00:00:00 | | 2009-12-23 | 24,458,800 | 41.84 | 41.94 | 41.45 | 41.56 | 00:00:00 | | 2009-12-24 | 7,956,500 | 41.68 | 41.89 | 41.51 | 41.89 | 00:00:00 | | 2009-12-28 | 13,039,900 | 41.85 | 42.13 | 41.56 | 41.72 | 00:00:00 | | 2009-12-29 | 15,593,000 | 41.73 | 41.80 | 41.46 | 41.49 | 00:00:00 | | 2009-12-30 | 15,501,800 | 41.27 | 41.62 | 41.23 | 41.53 | 00:00:00 | | 2009-12-31 | 20,131,100 | 41.62 | 42.13 | 41.45 | 41.67 | 00:00:00 | | 2010-01-04 | 35,460,500 | 41.79 | 42.99 | 41.67 | 42.85 | 00:00:00 | | 2010-01-05 | 41,208,300 | 42.79 | 43.84 | 42.78 | 43.68 | 00:00:00 | | 2010-01-06 | 27,729,000 | 43.45 | 44.09 | 43.31 | 43.92 | 00:00:00 | | 2010-01-07 | 44,864,700 | 43.79 | 45.12 | 43.61 | 44.79 | 00:00:00 | | 2010-01-08 | 33,064,600 | 44.37 | 44.70 | 44.08 | 44.68 | 00:00:00 | | 2010-01-11 | 31,860,900 | 45.12 | 45.19 | 44.31 | 44.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
