|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 47,280,400 | 41.17 | 42.54 | 41.16 | 42.16 | 00:00:00 | | 2010-12-23 | 18,927,900 | 42.15 | 42.27 | 41.82 | 42.08 | 00:00:00 | | 2010-12-27 | 17,203,200 | 41.82 | 42.68 | 41.80 | 42.67 | 00:00:00 | | 2010-12-28 | 20,368,400 | 42.70 | 43.12 | 42.47 | 42.61 | 00:00:00 | | 2010-12-29 | 13,617,000 | 42.58 | 42.77 | 42.30 | 42.36 | 00:00:00 | | 2010-12-30 | 12,901,900 | 42.31 | 42.47 | 42.05 | 42.23 | 00:00:00 | | 2010-12-31 | 12,199,700 | 42.11 | 42.45 | 42.04 | 42.42 | 00:00:00 | | 2011-01-03 | 43,278,500 | 43.00 | 44.04 | 42.96 | 43.58 | 00:00:00 | | 2011-01-04 | 40,036,800 | 43.78 | 44.30 | 43.34 | 44.16 | 00:00:00 | | 2011-01-05 | 50,010,100 | 43.92 | 44.95 | 43.90 | 44.70 | 00:00:00 | | 2011-01-06 | 31,606,200 | 44.40 | 44.80 | 44.25 | 44.48 | 00:00:00 | | 2011-01-07 | 69,547,400 | 44.54 | 44.59 | 42.65 | 43.64 | 00:00:00 | | 2011-01-10 | 30,070,100 | 43.27 | 43.77 | 43.00 | 43.40 | 00:00:00 | | 2011-01-11 | 28,006,900 | 43.70 | 44.02 | 43.42 | 43.60 | 00:00:00 | | 2011-01-12 | 44,296,900 | 44.44 | 44.90 | 44.25 | 44.71 | 00:00:00 | | 2011-01-13 | 42,133,000 | 44.94 | 44.97 | 44.17 | 44.45 | 00:00:00 | | 2011-01-14 | 86,908,000 | 44.51 | 45.94 | 44.45 | 44.91 | 00:00:00 | | 2011-01-18 | 46,210,000 | 45.02 | 45.42 | 44.50 | 44.75 | 00:00:00 | | 2011-01-19 | 44,850,500 | 44.55 | 44.97 | 43.60 | 43.71 | 00:00:00 | | 2011-01-20 | 46,836,900 | 43.83 | 44.99 | 43.61 | 44.75 | 00:00:00 | | 2011-01-21 | 44,742,700 | 45.05 | 45.54 | 44.85 | 45.29 | 00:00:00 | | 2011-01-24 | 27,796,400 | 45.21 | 45.48 | 44.86 | 45.02 | 00:00:00 | | 2011-01-25 | 35,849,700 | 44.82 | 45.43 | 44.26 | 44.87 | 00:00:00 | | 2011-01-26 | 25,609,900 | 45.20 | 45.48 | 44.87 | 44.98 | 00:00:00 | | 2011-01-27 | 26,729,200 | 44.98 | 45.38 | 44.69 | 45.10 | 00:00:00 | | 2011-01-28 | 38,593,900 | 45.05 | 45.88 | 44.40 | 44.54 | 00:00:00 | | 2011-01-31 | 23,559,100 | 44.41 | 45.10 | 44.40 | 44.94 | 00:00:00 | | 2011-02-01 | 28,215,500 | 45.20 | 46.00 | 45.16 | 45.93 | 00:00:00 | | 2011-02-02 | 24,092,000 | 45.79 | 45.98 | 45.34 | 45.45 | 00:00:00 | | 2011-02-03 | 23,300,300 | 45.48 | 45.75 | 44.84 | 45.46 | 00:00:00 | | 2011-02-04 | 38,072,100 | 45.00 | 45.17 | 44.30 | 44.59 | 00:00:00 | | 2011-02-07 | 36,720,100 | 44.75 | 45.75 | 44.65 | 45.50 | 00:00:00 | | 2011-02-08 | 28,628,700 | 45.49 | 45.82 | 45.31 | 45.74 | 00:00:00 | | 2011-02-09 | 33,465,600 | 45.36 | 45.50 | 44.65 | 45.11 | 00:00:00 | | 2011-02-10 | 22,675,600 | 45.10 | 45.54 | 44.95 | 45.53 | 00:00:00 | | 2011-02-11 | 40,742,500 | 45.40 | 46.89 | 45.40 | 46.57 | 00:00:00 | | 2011-02-14 | 28,688,300 | 46.60 | 46.90 | 46.47 | 46.54 | 00:00:00 | | 2011-02-15 | 35,972,900 | 46.56 | 47.34 | 46.54 | 46.82 | 00:00:00 | | 2011-02-16 | 44,280,400 | 47.15 | 48.36 | 47.10 | 47.94 | 00:00:00 | | 2011-02-17 | 22,932,600 | 47.77 | 47.99 | 47.50 | 47.82 | 00:00:00 | | 2011-02-18 | 23,844,300 | 47.82 | 48.13 | 47.55 | 48.00 | 00:00:00 | | 2011-02-22 | 44,549,600 | 47.20 | 47.27 | 45.85 | 46.01 | 00:00:00 | | 2011-02-23 | 36,237,500 | 46.04 | 46.50 | 45.29 | 45.96 | 00:00:00 | | 2011-02-24 | 31,901,600 | 45.63 | 46.06 | 45.21 | 45.91 | 00:00:00 | | 2011-02-25 | 26,750,300 | 46.25 | 46.86 | 46.12 | 46.68 | 00:00:00 | | 2011-02-28 | 25,960,900 | 46.81 | 47.18 | 46.42 | 46.69 | 00:00:00 | | 2011-03-01 | 33,667,500 | 46.47 | 46.69 | 45.59 | 45.60 | 00:00:00 | | 2011-03-02 | 28,600,000 | 45.39 | 45.97 | 45.07 | 45.21 | 00:00:00 | | 2011-03-03 | 22,997,100 | 45.72 | 46.33 | 45.71 | 46.08 | 00:00:00 | | 2011-03-04 | 27,716,900 | 45.98 | 46.04 | 45.10 | 45.52 | 00:00:00 | | 2011-03-07 | 28,110,800 | 45.62 | 45.65 | 44.76 | 45.19 | 00:00:00 | | 2011-03-08 | 32,886,100 | 45.38 | 46.69 | 45.30 | 46.40 | 00:00:00 | | 2011-03-09 | 25,174,700 | 46.33 | 47.10 | 46.02 | 46.56 | 00:00:00 | | 2011-03-10 | 33,783,700 | 46.08 | 46.25 | 45.26 | 45.53 | 00:00:00 | | 2011-03-11 | 20,359,100 | 45.28 | 45.84 | 45.25 | 45.74 | 00:00:00 | | 2011-03-14 | 24,508,900 | 45.42 | 45.54 | 44.63 | 45.30 | 00:00:00 | | 2011-03-15 | 35,647,700 | 44.55 | 44.99 | 43.85 | 44.61 | 00:00:00 | | 2011-03-16 | 41,982,100 | 44.64 | 44.78 | 43.66 | 43.81 | 00:00:00 | | 2011-03-17 | 46,707,300 | 44.46 | 44.61 | 43.40 | 44.56 | 00:00:00 | | 2011-03-18 | 77,369,300 | 45.24 | 46.18 | 44.75 | 45.74 | 00:00:00 | | 2011-03-21 | 28,985,300 | 46.28 | 46.32 | 45.32 | 45.63 | 00:00:00 | | 2011-03-22 | 19,756,600 | 45.66 | 45.71 | 45.35 | 45.47 | 00:00:00 | | 2011-03-23 | 26,688,900 | 45.29 | 45.69 | 44.77 | 45.60 | 00:00:00 | | 2011-03-24 | 21,748,100 | 45.70 | 45.84 | 45.09 | 45.73 | 00:00:00 | | 2011-03-25 | 20,710,400 | 45.70 | 46.38 | 45.67 | 45.86 | 00:00:00 | | 2011-03-28 | 19,039,400 | 46.10 | 46.50 | 45.95 | 45.96 | 00:00:00 | | 2011-03-29 | 17,844,400 | 45.83 | 46.04 | 45.52 | 46.02 | 00:00:00 | | 2011-03-30 | 26,829,100 | 46.53 | 46.85 | 46.22 | 46.45 | 00:00:00 | | 2011-03-31 | 23,340,500 | 46.05 | 46.34 | 45.96 | 46.10 | 00:00:00 | | 2011-04-01 | 25,256,200 | 46.55 | 46.88 | 46.18 | 46.35 | 00:00:00 | | 2011-04-04 | 15,692,000 | 46.12 | 46.52 | 46.05 | 46.34 | 00:00:00 | | 2011-04-05 | 21,181,500 | 46.17 | 46.77 | 46.05 | 46.58 | 00:00:00 | | 2011-04-06 | 31,203,300 | 46.81 | 47.73 | 46.63 | 47.64 | 00:00:00 | | 2011-04-07 | 29,845,700 | 47.64 | 47.80 | 46.96 | 47.40 | 00:00:00 | | 2011-04-08 | 23,808,000 | 47.52 | 47.66 | 46.63 | 46.84 | 00:00:00 | | 2011-04-11 | 25,630,600 | 47.00 | 47.27 | 46.75 | 46.86 | 00:00:00 | | 2011-04-12 | 27,231,300 | 46.55 | 47.11 | 46.25 | 46.64 | 00:00:00 | | 2011-04-13 | 55,335,800 | 47.24 | 47.37 | 45.88 | 46.25 | 00:00:00 | | 2011-04-14 | 45,214,600 | 45.68 | 45.75 | 44.91 | 44.97 | 00:00:00 | | 2011-04-15 | 32,475,000 | 45.24 | 45.37 | 44.83 | 44.89 | 00:00:00 | | 2011-04-18 | 51,955,600 | 44.27 | 44.35 | 43.53 | 43.96 | 00:00:00 | | 2011-04-19 | 26,705,000 | 44.26 | 44.71 | 43.76 | 44.65 | 00:00:00 | | 2011-04-20 | 35,542,800 | 44.90 | 44.97 | 43.94 | 44.56 | 00:00:00 | | 2011-04-21 | 24,353,100 | 44.68 | 44.84 | 44.12 | 44.68 | 00:00:00 | | 2011-04-25 | 17,370,400 | 44.65 | 45.02 | 44.38 | 44.61 | 00:00:00 | | 2011-04-26 | 25,887,400 | 44.85 | 45.43 | 44.61 | 45.12 | 00:00:00 | | 2011-04-27 | 20,857,200 | 45.30 | 45.63 | 45.05 | 45.50 | 00:00:00 | | 2011-04-28 | 19,859,000 | 45.61 | 45.93 | 45.41 | 45.85 | 00:00:00 | | 2011-04-29 | 23,400,000 | 45.81 | 46.02 | 45.40 | 45.63 | 00:00:00 | | 2011-05-02 | 25,904,000 | 45.94 | 45.99 | 45.11 | 45.18 | 00:00:00 | | 2011-05-03 | 30,025,500 | 44.95 | 46.07 | 44.86 | 45.92 | 00:00:00 | | 2011-05-04 | 22,727,400 | 45.98 | 46.04 | 45.28 | 45.50 | 00:00:00 | | 2011-05-05 | 26,154,500 | 45.24 | 45.71 | 44.99 | 45.17 | 00:00:00 | | 2011-05-06 | 26,332,300 | 45.47 | 45.71 | 44.76 | 45.04 | 00:00:00 | | 2011-05-09 | 22,588,600 | 44.75 | 45.11 | 44.32 | 44.96 | 00:00:00 | | 2011-05-10 | 22,561,100 | 45.06 | 45.50 | 44.98 | 45.16 | 00:00:00 | | 2011-05-11 | 31,555,600 | 45.02 | 45.04 | 44.11 | 44.23 | 00:00:00 | | 2011-05-12 | 29,500,000 | 44.10 | 44.33 | 43.55 | 44.09 | 00:00:00 | | 2011-05-13 | 32,895,000 | 44.06 | 44.10 | 42.98 | 43.15 | 00:00:00 | | 2011-05-16 | 34,951,100 | 42.97 | 43.48 | 42.72 | 42.88 | 00:00:00 | | 2011-05-17 | 36,277,100 | 42.68 | 44.02 | 42.65 | 43.81 | 00:00:00 | | 2011-05-18 | 24,372,100 | 43.72 | 44.24 | 43.41 | 44.08 | 00:00:00 | | 2011-05-19 | 19,452,100 | 44.32 | 44.35 | 43.75 | 44.00 | 00:00:00 | | 2011-05-20 | 29,896,500 | 43.83 | 44.09 | 43.09 | 43.13 | 00:00:00 | | 2011-05-23 | 32,299,500 | 42.40 | 42.90 | 42.30 | 42.55 | 00:00:00 | | 2011-05-24 | 39,840,800 | 42.77 | 42.92 | 41.69 | 42.34 | 00:00:00 | | 2011-05-25 | 26,503,900 | 42.11 | 42.75 | 42.10 | 42.27 | 00:00:00 | | 2011-05-26 | 21,648,100 | 42.12 | 42.59 | 42.10 | 42.45 | 00:00:00 | | 2011-05-27 | 24,747,300 | 42.70 | 43.15 | 42.54 | 42.79 | 00:00:00 | | 2011-05-31 | 28,721,400 | 43.24 | 43.38 | 42.77 | 43.24 | 00:00:00 | | 2011-06-01 | 38,628,700 | 42.87 | 42.99 | 41.73 | 41.76 | 00:00:00 | | 2011-06-02 | 45,964,000 | 41.93 | 42.20 | 40.83 | 41.61 | 00:00:00 | | 2011-06-03 | 31,833,100 | 41.09 | 42.25 | 41.02 | 41.57 | 00:00:00 | | 2011-06-06 | 40,915,300 | 41.10 | 41.24 | 40.37 | 40.53 | 00:00:00 | | 2011-06-07 | 36,312,000 | 40.92 | 41.31 | 40.65 | 40.72 | 00:00:00 | | 2011-06-08 | 38,890,700 | 40.58 | 41.07 | 40.20 | 40.39 | 00:00:00 | | 2011-06-09 | 30,082,300 | 40.59 | 41.24 | 40.54 | 40.98 | 00:00:00 | | 2011-06-10 | 48,545,700 | 40.59 | 41.50 | 40.10 | 41.05 | 00:00:00 | | 2011-06-13 | 31,767,100 | 41.29 | 41.82 | 40.72 | 41.67 | 00:00:00 | | 2011-06-14 | 32,103,500 | 42.13 | 42.44 | 41.48 | 41.61 | 00:00:00 | | 2011-06-15 | 37,336,400 | 41.02 | 41.40 | 40.25 | 40.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
