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
2011-06-15	37,336,400	41.02	41.40	40.25	40.68	00:00:00
2011-06-16	50,316,600	40.63	40.71	39.70	40.36	00:00:00
2011-06-17	31,999,600	40.85	41.06	40.54	40.80	00:00:00
2011-06-20	21,565,400	40.50	40.81	40.12	40.48	00:00:00
2011-06-21	34,241,100	40.68	41.23	40.25	40.91	00:00:00
2011-06-22	27,306,300	40.67	41.53	40.48	40.69	00:00:00
2011-06-23	48,307,500	40.12	40.25	39.62	40.07	00:00:00
2011-06-24	36,136,800	40.05	40.18	39.44	39.49	00:00:00
2011-06-27	30,632,700	39.40	40.11	39.33	39.88	00:00:00
2011-06-28	41,540,600	40.07	40.07	39.24	39.54	00:00:00
2011-06-29	44,775,900	40.04	40.56	39.92	40.45	00:00:00
2011-06-30	28,000,100	40.72	41.07	40.37	40.94	00:00:00
2011-07-01	32,136,800	40.81	41.72	40.77	41.58	00:00:00
2011-07-05	23,805,800	41.51	41.51	40.97	41.03	00:00:00
2011-07-06	23,865,700	40.59	40.65	40.18	40.56	00:00:00
2011-07-07	28,550,800	41.19	41.79	41.10	41.32	00:00:00
2011-07-08	20,680,000	40.70	40.97	40.56	40.74	00:00:00
2011-07-11	38,317,400	40.19	40.22	39.29	39.43	00:00:00
2011-07-12	33,793,100	39.24	40.12	39.24	39.39	00:00:00
2011-07-13	34,000,200	39.67	40.37	39.41	39.62	00:00:00
2011-07-14	65,327,400	41.18	41.24	40.29	40.35	00:00:00
2011-07-15	46,544,900	40.61	40.75	39.50	39.98	00:00:00
2011-07-18	47,603,200	39.79	40.00	38.93	39.83	00:00:00
2011-07-19	34,837,400	39.92	40.49	39.71	40.39	00:00:00
2011-07-20	31,240,000	40.69	41.36	40.62	40.96	00:00:00
2011-07-21	45,597,500	41.57	42.55	41.23	42.29	00:00:00
2011-07-22	19,916,300	42.27	42.32	41.76	42.19	00:00:00
2011-07-25	22,522,300	41.52	41.91	41.29	41.69	00:00:00
2011-07-26	24,350,600	41.50	41.79	41.29	41.44	00:00:00
2011-07-27	32,361,100	41.20	41.40	40.59	40.67	00:00:00
2011-07-28	23,370,200	40.69	41.24	40.62	40.68	00:00:00
2011-07-29	37,777,000	40.24	40.75	39.90	40.45	00:00:00
2011-08-01	34,039,300	41.16	41.37	39.96	40.44	00:00:00
2011-08-02	43,893,800	40.10	40.38	39.84	39.84	00:00:00
2011-08-03	41,609,000	39.76	40.02	39.35	39.90	00:00:00
2011-08-04	59,931,100	39.31	39.59	37.82	37.92	00:00:00
2011-08-05	85,507,800	38.30	38.75	36.72	37.60	00:00:00
2011-08-08	107,543,800	36.23	37.72	33.69	34.06	00:00:00
2011-08-09	78,985,700	35.38	36.59	33.69	36.40	00:00:00
2011-08-10	83,939,200	35.52	35.85	33.99	34.37	00:00:00
2011-08-11	69,558,300	34.63	37.30	34.63	36.69	00:00:00
2011-08-12	44,072,800	37.13	37.85	35.58	35.91	00:00:00
2011-08-15	34,827,900	36.53	37.14	36.39	36.88	00:00:00
2011-08-16	42,266,600	36.27	36.57	35.77	36.03	00:00:00
2011-08-17	29,678,200	36.46	37.26	36.32	36.57	00:00:00
2011-08-18	57,130,300	35.27	35.47	34.50	35.19	00:00:00
2011-08-19	52,960,800	34.76	35.50	34.26	34.35	00:00:00
2011-08-22	50,900,200	35.12	35.18	33.35	33.41	00:00:00
2011-08-23	55,807,900	33.29	34.80	32.31	34.78	00:00:00
2011-08-24	41,959,800	34.82	36.01	34.68	35.83	00:00:00
2011-08-25	55,300,800	37.79	38.57	35.42	35.72	00:00:00
2011-08-26	35,114,200	35.28	36.48	34.82	36.21	00:00:00
2011-08-29	27,943,900	36.82	37.64	36.47	37.64	00:00:00
2011-08-30	28,818,700	37.40	37.72	36.75	37.06	00:00:00
2011-08-31	30,051,100	37.42	38.03	37.22	37.56	00:00:00
2011-09-01	36,862,300	37.62	37.82	36.29	36.30	00:00:00
2011-09-02	41,660,800	35.06	35.25	34.51	34.63	00:00:00
2011-09-06	57,060,000	33.11	33.50	32.78	33.44	00:00:00
2011-09-07	36,033,100	34.10	34.98	33.87	34.82	00:00:00
2011-09-08	44,784,100	34.44	34.91	33.44	33.51	00:00:00
2011-09-09	67,187,400	33.08	33.20	31.93	32.08	00:00:00
2011-09-12	53,377,600	31.35	32.42	31.21	32.42	00:00:00
2011-09-13	50,137,600	32.81	33.41	32.17	32.49	00:00:00
2011-09-14	44,442,500	32.73	33.19	31.86	32.80	00:00:00
2011-09-15	35,847,800	33.37	33.82	33.13	33.81	00:00:00
2011-09-16	52,683,800	34.05	34.27	33.02	33.43	00:00:00
2011-09-19	33,154,800	32.69	32.89	32.13	32.49	00:00:00
2011-09-20	34,085,100	32.77	32.80	32.24	32.25	00:00:00
2011-09-21	57,389,200	32.23	32.45	30.26	30.34	00:00:00
2011-09-22	86,285,600	29.35	29.63	28.53	29.27	00:00:00
2011-09-23	51,720,500	28.96	29.80	28.86	29.59	00:00:00
2011-09-26	58,664,900	30.06	31.81	29.96	31.65	00:00:00
2011-09-27	58,210,500	32.62	33.13	31.25	31.57	00:00:00
2011-09-28	38,616,900	31.62	32.00	30.42	30.47	00:00:00
2011-09-29	51,014,100	31.58	32.11	30.44	31.39	00:00:00
2011-09-30	42,420,600	30.74	30.95	30.11	30.12	00:00:00
2011-10-03	50,957,100	30.03	30.70	28.64	28.65	00:00:00
2011-10-04	69,800,000	28.25	30.43	27.85	30.26	00:00:00
2011-10-05	51,105,900	30.23	31.17	29.40	30.84	00:00:00
2011-10-06	53,214,000	30.71	32.46	30.42	32.38	00:00:00
2011-10-07	49,320,600	32.58	32.61	30.65	30.70	00:00:00
2011-10-10	37,312,300	31.60	32.32	31.58	32.30	00:00:00
2011-10-11	38,161,700	31.98	32.68	31.41	32.30	00:00:00
2011-10-12	55,440,000	32.76	33.87	32.69	33.20	00:00:00
2011-10-13	78,830,000	32.45	32.49	30.92	31.60	00:00:00
2011-10-14	51,899,600	31.87	32.32	31.40	31.89	00:00:00
2011-10-17	40,865,400	31.64	32.09	30.97	31.04	00:00:00
2011-10-18	64,392,400	31.36	33.42	31.14	32.87	00:00:00
2011-10-19	50,119,300	32.77	34.01	32.03	32.25	00:00:00
2011-10-20	41,657,100	32.32	33.19	31.67	33.13	00:00:00
2011-10-21	48,433,800	33.48	34.04	33.01	33.42	00:00:00
2011-10-24	45,687,000	33.61	34.69	33.57	34.57	00:00:00
2011-10-25	38,679,100	34.18	34.25	33.36	33.49	00:00:00
2011-10-26	36,350,900	34.11	34.41	33.50	34.18	00:00:00
2011-10-27	76,438,300	36.56	37.54	35.70	37.02	00:00:00
2011-10-28	39,891,200	36.61	36.98	36.19	36.69	00:00:00
2011-10-31	46,429,800	35.93	36.00	34.73	34.76	00:00:00
2011-11-01	74,052,400	32.47	33.64	31.84	32.71	00:00:00
2011-11-02	34,325,900	33.71	33.74	33.06	33.64	00:00:00
2011-11-03	40,084,700	34.12	34.52	32.84	34.38	00:00:00
2011-11-04	30,858,700	33.99	34.06	33.45	33.97	00:00:00
2011-11-07	25,925,900	34.03	34.34	33.71	34.24	00:00:00
2011-11-08	30,193,100	34.53	35.18	34.02	35.02	00:00:00
2011-11-09	52,990,400	33.84	33.99	32.38	32.54	00:00:00
2011-11-10	30,427,400	32.92	33.23	32.28	32.74	00:00:00
2011-11-11	29,983,400	33.28	33.85	33.02	33.28	00:00:00
2011-11-14	27,579,000	32.95	32.98	32.22	32.55	00:00:00
2011-11-15	31,260,500	32.09	33.11	32.08	32.70	00:00:00
2011-11-16	40,744,600	32.34	32.49	31.40	31.47	00:00:00
2011-11-17	55,105,100	31.40	31.50	30.34	30.49	00:00:00
2011-11-18	39,029,900	30.67	30.85	30.33	30.62	00:00:00
2011-11-21	39,658,100	30.02	30.19	29.60	29.91	00:00:00
2011-11-22	36,445,100	29.90	30.10	29.38	29.41	00:00:00
2011-11-23	44,468,500	29.11	29.15	28.33	28.38	00:00:00
2011-11-25	21,423,200	28.28	29.17	28.28	28.48	00:00:00
2011-11-28	45,280,100	29.71	30.07	28.82	29.16	00:00:00
2011-11-29	45,104,700	28.98	29.13	28.48	28.56	00:00:00
2011-11-30	61,398,000	30.15	31.00	29.80	30.97	00:00:00
2011-12-01	33,189,700	30.86	30.97	30.03	30.46	00:00:00
2011-12-02	90,515,100	30.88	33.27	30.81	32.33	00:00:00
2011-12-05	52,207,600	33.64	34.10	33.22	33.51	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 > >>