TR4DER - JP Morgan Chase & [JPM] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	31,860,900	45.12	45.19	44.31	44.53	00:00:00
2010-01-12	47,109,600	43.99	44.15	42.94	43.49	00:00:00
2010-01-13	39,607,400	43.55	44.53	42.87	44.25	00:00:00
2010-01-14	37,938,300	44.20	44.79	44.10	44.69	00:00:00
2010-01-15	69,716,100	44.30	44.43	43.34	43.68	00:00:00
2010-01-19	41,731,500	43.40	43.75	42.90	43.28	00:00:00
2010-01-20	39,934,400	43.01	43.68	42.71	43.40	00:00:00
2010-01-21	137,512,000	43.04	43.15	40.32	40.54	00:00:00
2010-01-22	106,622,600	40.65	41.20	38.82	39.16	00:00:00
2010-01-25	56,572,200	39.76	39.89	38.84	39.21	00:00:00
2010-01-26	52,948,100	39.00	39.84	38.28	38.44	00:00:00
2010-01-27	66,314,300	38.35	39.49	38.07	39.33	00:00:00
2010-01-28	65,047,400	39.68	40.04	38.72	39.48	00:00:00
2010-01-29	53,649,000	39.65	39.85	38.80	38.94	00:00:00
2010-02-01	37,370,300	39.10	39.93	38.95	39.63	00:00:00
2010-02-02	45,968,500	39.80	40.68	39.70	40.55	00:00:00
2010-02-03	37,373,300	40.58	41.10	40.17	40.29	00:00:00
2010-02-04	57,118,500	39.79	39.92	38.35	38.35	00:00:00
2010-02-05	75,200,100	38.64	38.88	37.03	38.30	00:00:00
2010-02-08	58,305,400	38.29	38.29	37.32	37.70	00:00:00
2010-02-09	45,173,500	38.19	38.70	37.84	38.39	00:00:00
2010-02-10	39,314,700	38.64	39.50	38.52	38.87	00:00:00
2010-02-11	33,830,600	38.84	39.37	38.36	39.02	00:00:00
2010-02-12	38,051,100	38.67	39.18	38.36	38.95	00:00:00
2010-02-16	46,412,200	39.33	40.14	38.75	40.07	00:00:00
2010-02-17	34,644,100	40.26	40.45	39.76	40.04	00:00:00
2010-02-18	31,780,800	39.94	40.51	39.77	40.41	00:00:00
2010-02-19	40,290,200	40.11	40.70	39.90	40.03	00:00:00
2010-02-22	43,885,500	40.40	41.30	40.25	40.85	00:00:00
2010-02-23	52,217,500	40.90	41.25	39.76	39.88	00:00:00
2010-02-24	44,645,000	40.05	40.97	40.00	40.85	00:00:00
2010-02-25	46,718,100	40.16	40.69	39.70	40.64	00:00:00
2010-02-26	67,699,100	40.69	42.31	40.60	41.97	00:00:00
2010-03-01	34,606,800	42.03	42.18	41.41	41.83	00:00:00
2010-03-02	33,891,600	41.98	42.40	41.36	41.62	00:00:00
2010-03-03	27,562,500	41.65	42.06	41.34	41.53	00:00:00
2010-03-04	25,450,700	41.91	42.08	41.66	41.92	00:00:00
2010-03-05	34,790,800	42.32	42.87	42.19	42.81	00:00:00
2010-03-08	28,524,900	42.85	43.03	42.47	42.59	00:00:00
2010-03-09	37,056,100	42.39	42.82	42.05	42.42	00:00:00
2010-03-10	40,873,900	42.87	43.49	42.81	42.93	00:00:00
2010-03-11	30,119,600	42.91	43.20	42.80	43.18	00:00:00
2010-03-12	31,367,300	43.34	43.54	42.85	43.15	00:00:00
2010-03-15	29,142,000	42.92	43.21	42.60	43.07	00:00:00
2010-03-16	28,534,000	43.35	43.38	42.69	43.24	00:00:00
2010-03-17	32,918,800	43.31	44.11	43.27	43.79	00:00:00
2010-03-18	25,992,200	43.75	43.79	43.15	43.64	00:00:00
2010-03-19	36,995,200	43.72	43.89	43.13	43.45	00:00:00
2010-03-22	23,196,200	43.07	43.79	43.04	43.74	00:00:00
2010-03-23	33,735,700	43.85	44.74	43.78	44.58	00:00:00
2010-03-24	35,849,200	44.44	44.97	44.20	44.94	00:00:00
2010-03-25	45,019,400	44.98	46.05	44.89	44.94	00:00:00
2010-03-26	39,727,000	45.04	45.89	44.79	45.02	00:00:00
2010-03-29	30,628,400	45.25	45.38	44.46	44.86	00:00:00
2010-03-30	30,296,300	44.90	45.05	44.36	44.58	00:00:00
2010-03-31	39,043,000	44.31	45.00	44.25	44.75	00:00:00
2010-04-01	23,894,600	45.03	45.31	44.99	45.18	00:00:00
2010-04-05	21,342,400	45.28	45.40	44.79	45.34	00:00:00
2010-04-06	28,192,100	45.23	45.94	45.15	45.84	00:00:00
2010-04-07	28,890,100	45.83	46.05	45.02	45.32	00:00:00
2010-04-08	28,869,900	45.16	45.97	44.81	45.76	00:00:00
2010-04-09	22,881,200	45.88	46.22	45.45	45.98	00:00:00
2010-04-12	24,635,300	46.03	46.47	45.90	46.14	00:00:00
2010-04-13	27,988,900	46.04	46.38	45.85	45.87	00:00:00
2010-04-14	72,481,800	47.40	47.93	46.78	47.73	00:00:00
2010-04-15	45,412,100	47.65	48.20	47.49	47.81	00:00:00
2010-04-16	121,132,700	47.67	47.75	45.14	45.55	00:00:00
2010-04-19	72,136,600	45.23	45.70	44.59	45.39	00:00:00
2010-04-20	39,310,700	45.77	46.15	45.56	45.88	00:00:00
2010-04-21	46,320,600	46.04	46.39	45.00	45.35	00:00:00
2010-04-22	63,176,900	44.91	45.12	44.03	44.74	00:00:00
2010-04-23	32,483,800	44.73	45.07	44.25	44.94	00:00:00
2010-04-26	42,838,100	44.78	44.81	43.73	43.89	00:00:00
2010-04-27	66,296,100	43.48	44.37	42.30	42.41	00:00:00
2010-04-28	48,578,900	42.84	43.71	42.78	43.46	00:00:00
2010-04-29	36,481,800	43.89	44.33	43.60	44.00	00:00:00
2010-04-30	54,067,600	44.02	44.05	42.23	42.58	00:00:00
2010-05-03	31,198,400	42.97	43.73	42.89	43.53	00:00:00
2010-05-04	48,982,200	42.97	43.36	42.25	42.47	00:00:00
2010-05-05	43,020,800	42.11	43.37	41.62	42.68	00:00:00
2010-05-06	78,140,400	42.63	42.78	39.29	40.81	00:00:00
2010-05-07	72,867,700	41.03	41.84	39.78	40.76	00:00:00
2010-05-10	66,562,400	42.32	43.30	41.42	41.95	00:00:00
2010-05-11	50,771,200	41.46	42.55	41.15	41.55	00:00:00
2010-05-12	47,700,000	41.74	41.79	40.81	41.69	00:00:00
2010-05-13	35,320,800	41.44	41.60	40.78	40.81	00:00:00
2010-05-14	60,658,800	40.10	40.10	39.21	39.89	00:00:00
2010-05-17	56,445,600	39.93	40.04	38.77	39.84	00:00:00
2010-05-18	61,735,000	40.62	40.62	38.55	39.02	00:00:00
2010-05-19	64,600,500	38.54	39.66	38.52	39.38	00:00:00
2010-05-20	76,543,100	38.55	39.25	37.31	37.83	00:00:00
2010-05-21	97,000	21.08	21.69	20.76	21.51	00:00:00
2010-05-24	91,600	21.55	22.00	21.50	21.76	00:00:00
2010-05-25	66,813,700	37.67	39.01	37.35	38.94	00:00:00
2010-05-26	50,719,600	39.19	39.50	38.47	38.78	00:00:00
2010-05-27	108,400	22.33	22.46	22.03	22.07	00:00:00
2010-05-28	73,600	22.20	22.43	22.08	22.18	00:00:00
2010-06-01	86,900	22.00	22.26	21.98	21.98	00:00:00
2010-06-02	69,300	22.02	22.24	21.96	22.24	00:00:00
2010-06-03	35,000	22.26	22.40	22.25	22.39	00:00:00
2010-06-04	50,700	22.38	22.45	22.23	22.23	00:00:00
2010-06-07	47,300	22.43	22.43	22.15	22.30	00:00:00
2010-06-08	51,017,900	36.86	37.80	36.55	37.78	00:00:00
2010-06-09	42,568,400	38.15	38.16	37.01	37.12	00:00:00
2010-06-10	44,186,400	37.68	38.37	37.41	38.29	00:00:00
2010-06-11	31,080,200	37.79	38.17	37.52	38.09	00:00:00
2010-06-14	48,633,200	37.97	38.27	37.23	37.33	00:00:00
2010-06-15	45,355,600	37.55	38.28	37.26	38.25	00:00:00
2010-06-16	37,217,100	38.02	38.88	37.99	38.52	00:00:00
2010-06-17	34,722,600	38.60	38.90	37.92	38.44	00:00:00
2010-06-18	36,991,900	38.60	39.27	38.38	39.18	00:00:00
2010-06-21	33,382,400	39.55	39.78	38.66	38.87	00:00:00
2010-06-22	42,245,700	38.93	39.58	38.22	38.33	00:00:00
2010-06-23	45,046,000	38.29	39.11	38.02	38.89	00:00:00
2010-06-24	73,843,400	38.55	38.70	37.42	38.03	00:00:00
2010-06-25	70,734,200	38.78	39.60	38.28	39.44	00:00:00
2010-06-28	39,962,900	39.55	39.64	38.47	38.54	00:00:00
2010-06-29	56,680,500	37.91	37.91	36.88	37.06	00:00:00
2010-06-30	35,332,500	37.02	37.49	36.51	36.61	00:00:00
2010-07-01	56,642,900	36.54	36.69	35.16	36.08	00:00:00
2010-07-02	36,796,000	36.31	36.69	35.34	35.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>