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
2010-07-02	36,796,000	36.31	36.69	35.34	35.83	00:00:00
2010-07-06	35,953,600	36.69	36.88	35.86	36.33	00:00:00
2010-07-07	44,602,900	36.64	38.24	36.41	38.15	00:00:00
2010-07-08	41,498,200	38.78	38.82	37.15	38.16	00:00:00
2010-07-09	30,422,300	37.75	38.89	37.68	38.85	00:00:00
2010-07-12	24,998,900	38.86	39.34	38.60	39.19	00:00:00
2010-07-13	48,564,800	39.81	40.69	39.74	40.48	00:00:00
2010-07-14	37,267,700	40.15	40.38	39.84	40.35	00:00:00
2010-07-15	81,861,000	40.72	40.84	39.31	40.46	00:00:00
2010-07-16	58,507,400	40.28	40.35	38.86	39.00	00:00:00
2010-07-19	35,404,900	39.03	39.36	38.12	39.04	00:00:00
2010-07-20	43,538,200	38.32	39.64	38.28	39.63	00:00:00
2010-07-21	41,057,200	40.25	40.25	38.34	38.42	00:00:00
2010-07-22	35,494,400	38.96	39.60	38.73	39.35	00:00:00
2010-07-23	28,202,600	39.17	39.96	38.97	39.83	00:00:00
2010-07-26	27,176,700	39.80	40.36	39.50	40.33	00:00:00
2010-07-27	44,872,200	40.74	41.24	40.61	40.69	00:00:00
2010-07-28	23,867,700	40.44	40.90	40.15	40.32	00:00:00
2010-07-29	28,994,300	40.71	40.83	39.91	40.21	00:00:00
2010-07-30	26,406,500	39.72	40.69	39.72	40.28	00:00:00
2010-08-02	35,495,400	40.98	41.70	40.73	41.64	00:00:00
2010-08-03	29,967,900	41.50	41.65	40.87	41.08	00:00:00
2010-08-04	23,078,100	41.22	41.40	40.86	41.29	00:00:00
2010-08-05	19,830,500	40.97	41.43	40.94	41.27	00:00:00
2010-08-06	34,906,600	40.74	40.95	39.97	40.44	00:00:00
2010-08-09	37,790,900	40.55	40.56	39.66	39.82	00:00:00
2010-08-10	34,166,500	39.67	39.73	39.16	39.17	00:00:00
2010-08-11	46,186,500	38.65	38.78	37.75	37.77	00:00:00
2010-08-12	35,387,300	37.36	37.99	37.22	37.81	00:00:00
2010-08-13	24,536,300	37.80	38.04	37.50	37.50	00:00:00
2010-08-16	28,312,100	37.32	37.82	37.28	37.69	00:00:00
2010-08-17	33,883,800	37.97	38.07	37.40	37.48	00:00:00
2010-08-18	27,041,700	37.39	38.19	37.39	37.89	00:00:00
2010-08-19	35,384,700	37.66	37.97	37.00	37.07	00:00:00
2010-08-20	30,862,000	37.11	37.36	36.81	37.14	00:00:00
2010-08-23	29,269,800	37.21	37.41	36.84	36.88	00:00:00
2010-08-24	48,709,200	36.59	36.70	35.92	36.21	00:00:00
2010-08-25	36,058,000	35.95	36.44	35.67	36.23	00:00:00
2010-08-26	31,873,200	36.36	36.62	35.62	35.63	00:00:00
2010-08-27	38,448,800	35.87	36.69	35.55	36.60	00:00:00
2010-08-30	27,194,600	36.40	36.60	35.83	35.85	00:00:00
2010-08-31	34,784,400	35.94	36.64	35.73	36.36	00:00:00
2010-09-01	36,684,200	36.74	37.80	36.66	37.74	00:00:00
2010-09-02	31,231,300	37.84	38.20	37.49	38.16	00:00:00
2010-09-03	34,074,300	38.47	39.17	38.47	39.17	00:00:00
2010-09-07	31,871,500	38.73	38.84	38.22	38.28	00:00:00
2010-09-08	30,646,800	38.34	39.43	38.34	39.12	00:00:00
2010-09-09	33,390,500	39.93	40.32	39.12	40.10	00:00:00
2010-09-10	21,928,600	39.92	40.25	39.67	39.76	00:00:00
2010-09-13	41,603,800	40.64	41.47	40.64	41.12	00:00:00
2010-09-14	42,725,000	40.97	41.23	40.46	40.72	00:00:00
2010-09-15	25,399,500	40.51	41.14	40.34	40.98	00:00:00
2010-09-16	25,187,000	40.72	41.10	40.55	40.99	00:00:00
2010-09-17	45,893,900	41.03	41.08	39.99	40.06	00:00:00
2010-09-20	33,337,500	40.24	41.31	40.03	41.19	00:00:00
2010-09-21	33,517,500	41.31	41.50	40.47	40.59	00:00:00
2010-09-22	34,546,000	40.43	40.84	39.75	39.94	00:00:00
2010-09-23	33,453,400	39.63	39.70	38.99	39.10	00:00:00
2010-09-24	28,813,100	39.51	39.80	39.30	39.75	00:00:00
2010-09-27	25,684,900	39.54	39.67	39.01	39.08	00:00:00
2010-09-28	31,385,600	39.36	39.40	38.61	38.95	00:00:00
2010-09-29	40,175,800	38.79	38.88	38.06	38.41	00:00:00
2010-09-30	54,885,200	38.49	38.95	37.96	38.06	00:00:00
2010-10-01	38,929,200	38.34	39.09	38.29	38.81	00:00:00
2010-10-04	38,832,000	38.98	39.54	38.71	38.95	00:00:00
2010-10-05	42,379,500	39.36	39.82	39.07	39.64	00:00:00
2010-10-06	31,538,400	39.56	40.07	39.42	39.90	00:00:00
2010-10-07	26,898,900	40.11	40.32	39.20	39.52	00:00:00
2010-10-08	28,158,000	39.67	39.78	39.13	39.31	00:00:00
2010-10-11	24,569,100	39.52	39.91	39.40	39.73	00:00:00
2010-10-12	38,798,100	39.47	40.49	39.47	40.40	00:00:00
2010-10-13	69,521,800	40.66	40.72	39.58	39.84	00:00:00
2010-10-14	76,410,300	39.25	39.38	38.10	38.72	00:00:00
2010-10-15	141,818,900	38.87	38.94	36.54	37.15	00:00:00
2010-10-18	55,058,700	37.15	38.26	37.01	38.20	00:00:00
2010-10-19	70,595,100	37.90	38.65	37.50	37.69	00:00:00
2010-10-20	43,465,700	38.00	38.30	37.46	38.10	00:00:00
2010-10-21	38,250,300	38.19	38.40	36.21	37.70	00:00:00
2010-10-22	24,876,900	37.50	37.79	37.32	37.70	00:00:00
2010-10-25	37,893,500	37.97	38.07	37.00	37.07	00:00:00
2010-10-26	39,188,100	36.98	37.26	36.78	37.20	00:00:00
2010-10-27	30,701,600	37.06	37.63	37.00	37.54	00:00:00
2010-10-28	30,594,900	37.70	37.96	37.33	37.51	00:00:00
2010-10-29	19,733,300	37.45	37.74	37.32	37.63	00:00:00
2010-11-01	36,917,100	37.61	38.00	37.10	37.42	00:00:00
2010-11-02	39,870,800	37.53	37.57	36.83	36.96	00:00:00
2010-11-03	35,255,500	36.98	37.83	36.96	37.72	00:00:00
2010-11-04	77,539,600	38.14	39.85	37.86	39.80	00:00:00
2010-11-05	75,603,300	39.89	41.34	39.78	40.94	00:00:00
2010-11-08	32,967,000	40.86	41.20	40.21	40.51	00:00:00
2010-11-09	32,740,300	40.43	40.68	39.73	39.90	00:00:00
2010-11-10	35,522,600	39.87	40.64	39.59	40.62	00:00:00
2010-11-11	25,499,700	40.27	40.44	39.85	40.02	00:00:00
2010-11-12	33,451,500	39.86	40.26	39.38	39.61	00:00:00
2010-11-15	28,728,700	39.82	40.64	39.71	40.08	00:00:00
2010-11-16	45,585,300	39.74	39.97	39.04	39.61	00:00:00
2010-11-17	31,981,000	39.58	39.68	38.98	39.18	00:00:00
2010-11-18	30,987,600	39.57	40.00	39.36	39.66	00:00:00
2010-11-19	26,526,600	39.41	39.64	39.26	39.41	00:00:00
2010-11-22	33,075,500	39.06	39.10	38.21	38.51	00:00:00
2010-11-23	35,271,100	38.01	38.22	37.60	37.63	00:00:00
2010-11-24	24,248,300	37.83	38.24	37.59	38.16	00:00:00
2010-11-26	12,819,100	37.71	37.98	37.50	37.50	00:00:00
2010-11-29	30,911,400	37.47	38.09	37.11	37.91	00:00:00
2010-11-30	33,699,100	37.49	37.79	37.24	37.40	00:00:00
2010-12-01	33,108,500	37.95	38.19	37.65	38.15	00:00:00
2010-12-02	41,394,400	38.43	39.38	38.33	39.31	00:00:00
2010-12-03	30,050,900	39.07	39.67	38.70	39.61	00:00:00
2010-12-06	25,347,700	39.48	40.05	39.30	39.90	00:00:00
2010-12-07	40,825,700	40.35	40.46	39.24	39.25	00:00:00
2010-12-08	37,991,800	39.36	40.33	39.06	40.26	00:00:00
2010-12-09	43,001,900	40.67	41.10	40.57	40.81	00:00:00
2010-12-10	28,449,000	40.89	41.50	40.77	41.43	00:00:00
2010-12-13	35,712,700	41.57	41.99	41.16	41.51	00:00:00
2010-12-14	33,955,800	41.44	41.50	40.47	40.79	00:00:00
2010-12-15	30,224,500	40.73	41.00	40.06	40.21	00:00:00
2010-12-16	37,109,800	40.42	40.68	39.82	40.01	00:00:00
2010-12-17	51,947,900	40.06	40.07	39.53	39.67	00:00:00
2010-12-20	22,934,300	39.83	40.27	39.69	39.95	00:00:00
2010-12-21	30,688,600	40.16	41.24	39.98	41.00	00:00:00
2010-12-22	47,280,400	41.17	42.54	41.16	42.16	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 > >>