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
2011-12-05	52,207,600	33.64	34.10	33.22	33.51	00:00:00
2011-12-06	38,782,900	33.26	33.58	32.68	33.23	00:00:00
2011-12-07	44,709,800	32.82	34.19	32.72	34.00	00:00:00
2011-12-08	47,788,900	33.55	33.70	32.08	32.22	00:00:00
2011-12-09	39,104,600	32.36	33.31	32.36	33.18	00:00:00
2011-12-12	35,977,900	32.55	32.60	31.76	32.04	00:00:00
2011-12-13	49,475,100	32.37	32.63	30.87	31.29	00:00:00
2011-12-14	41,291,500	30.88	31.94	30.83	31.51	00:00:00
2011-12-15	33,457,300	32.10	32.28	31.57	31.76	00:00:00
2011-12-16	52,596,800	32.16	32.60	31.81	31.89	00:00:00
2011-12-19	47,220,200	31.87	31.90	30.42	30.70	00:00:00
2011-12-20	49,091,600	31.40	32.44	31.24	32.21	00:00:00
2011-12-21	30,893,000	32.00	32.41	31.90	32.32	00:00:00
2011-12-22	35,543,200	32.69	33.55	32.54	33.45	00:00:00
2011-12-23	21,958,800	33.62	33.70	33.13	33.57	00:00:00
2011-12-27	16,891,600	33.22	33.69	33.03	33.03	00:00:00
2011-12-28	19,242,700	32.99	33.09	32.57	32.65	00:00:00
2011-12-29	19,792,000	32.71	33.52	32.71	33.42	00:00:00
2011-12-30	18,196,900	33.11	33.42	33.06	33.25	00:00:00
2012-01-03	44,102,800	34.06	35.19	34.01	34.98	00:00:00
2012-01-04	36,571,200	34.44	35.15	34.33	34.95	00:00:00
2012-01-05	38,381,400	34.71	35.92	34.40	35.68	00:00:00
2012-01-06	33,160,600	35.69	35.77	35.14	35.36	00:00:00
2012-01-09	23,001,800	35.44	35.68	34.99	35.30	00:00:00
2012-01-10	35,972,800	36.07	36.35	35.76	36.05	00:00:00
2012-01-11	29,832,000	35.80	36.74	35.66	36.66	00:00:00
2012-01-12	39,420,700	36.82	37.05	36.17	36.85	00:00:00
2012-01-13	61,571,500	35.26	35.92	35.13	35.92	00:00:00
2012-01-17	55,115,100	34.85	35.68	34.50	34.91	00:00:00
2012-01-18	55,502,100	34.54	36.68	34.53	36.54	00:00:00
2012-01-19	37,000,400	36.84	37.15	36.71	36.93	00:00:00
2012-01-20	34,651,400	36.78	37.40	36.62	37.36	00:00:00
2012-01-23	27,499,200	37.31	37.94	37.27	37.66	00:00:00
2012-01-24	25,403,800	37.18	37.89	36.80	37.66	00:00:00
2012-01-25	29,860,700	37.36	37.82	37.12	37.60	00:00:00
2012-01-26	33,284,600	37.88	38.10	37.25	37.49	00:00:00
2012-01-27	27,663,600	37.23	37.66	37.15	37.21	00:00:00
2012-01-30	24,423,600	36.66	37.17	36.36	37.01	00:00:00
2012-01-31	29,649,500	37.53	37.54	36.93	37.30	00:00:00
2012-02-01	41,947,400	37.89	38.03	37.50	37.60	00:00:00
2012-02-02	26,784,200	37.69	38.16	37.42	37.55	00:00:00
2012-02-03	41,074,400	38.27	38.50	38.05	38.28	00:00:00
2012-02-06	23,106,200	38.06	38.32	37.81	38.14	00:00:00
2012-02-07	21,091,900	37.86	38.12	37.70	37.87	00:00:00
2012-02-08	23,208,900	38.05	38.35	37.97	38.30	00:00:00
2012-02-09	28,608,400	38.60	38.68	37.84	37.86	00:00:00
2012-02-10	22,618,800	37.22	37.77	37.11	37.61	00:00:00
2012-02-13	24,805,600	38.08	38.34	37.78	38.30	00:00:00
2012-02-14	27,031,900	38.23	38.26	37.44	37.92	00:00:00
2012-02-15	26,470,900	38.08	38.40	37.31	37.40	00:00:00
2012-02-16	22,139,600	37.15	38.12	37.05	38.00	00:00:00
2012-02-17	28,009,300	38.60	38.64	38.23	38.47	00:00:00
2012-02-21	22,804,200	38.65	38.97	38.41	38.46	00:00:00
2012-02-22	23,416,900	38.30	38.39	37.90	38.07	00:00:00
2012-02-23	31,361,400	38.06	38.52	37.75	38.49	00:00:00
2012-02-24	17,586,400	38.66	38.68	38.19	38.28	00:00:00
2012-02-27	34,030,400	38.07	39.23	37.79	39.06	00:00:00
2012-02-28	37,900,900	39.13	39.55	38.85	39.21	00:00:00
2012-02-29	41,112,900	39.33	39.94	39.02	39.24	00:00:00
2012-03-01	44,376,700	39.51	40.45	39.47	40.37	00:00:00
2012-03-02	34,766,900	40.43	40.88	40.23	40.63	00:00:00
2012-03-05	30,795,900	40.70	40.71	40.00	40.40	00:00:00
2012-03-06	33,927,500	39.45	39.87	39.12	39.32	00:00:00
2012-03-07	22,875,100	39.46	40.06	39.38	39.95	00:00:00
2012-03-08	22,052,300	40.47	40.75	40.22	40.44	00:00:00
2012-03-09	33,494,200	40.75	41.44	40.50	41.03	00:00:00
2012-03-12	30,749,200	40.86	40.98	40.20	40.54	00:00:00
2012-03-13	77,277,600	41.02	43.73	40.82	43.39	00:00:00
2012-03-14	68,018,500	43.62	44.00	43.07	43.58	00:00:00
2012-03-15	57,117,700	43.64	44.92	42.93	44.70	00:00:00
2012-03-16	48,831,200	44.87	44.92	44.22	44.57	00:00:00
2012-03-19	41,509,300	44.44	45.35	44.21	45.00	00:00:00
2012-03-20	34,796,200	44.53	45.60	44.37	45.38	00:00:00
2012-03-21	27,267,900	45.53	45.67	44.86	45.12	00:00:00
2012-03-22	27,457,200	44.72	45.10	44.41	44.65	00:00:00
2012-03-23	30,639,300	44.45	45.25	44.44	45.16	00:00:00
2012-03-26	33,529,400	45.48	46.17	45.40	46.17	00:00:00
2012-03-27	33,026,400	45.92	46.49	45.83	45.89	00:00:00
2012-03-28	29,739,200	45.76	46.31	45.36	46.27	00:00:00
2012-03-29	32,262,300	45.92	46.02	45.27	45.67	00:00:00
2012-03-30	25,935,400	46.08	46.13	45.50	45.98	00:00:00
2012-04-02	27,669,300	45.75	46.35	45.46	46.13	00:00:00
2012-04-03	31,014,300	45.74	45.99	44.97	45.42	00:00:00
2012-04-04	41,342,900	44.68	44.86	43.96	44.41	00:00:00
2012-04-05	28,832,300	44.13	44.73	43.81	44.34	00:00:00
2012-04-09	29,345,900	43.19	44.28	43.07	43.89	00:00:00
2012-04-10	38,841,000	43.88	44.01	42.66	42.96	00:00:00
2012-04-11	32,098,300	43.59	44.21	43.57	44.01	00:00:00
2012-04-12	33,522,300	44.12	44.99	44.00	44.84	00:00:00
2012-04-13	58,132,600	44.95	44.95	43.06	43.21	00:00:00
2012-04-16	40,372,700	43.38	43.80	42.84	43.33	00:00:00
2012-04-17	26,887,000	43.69	44.00	43.16	43.90	00:00:00
2012-04-18	20,242,900	43.62	43.91	43.27	43.29	00:00:00
2012-04-19	25,961,800	43.44	43.69	42.77	43.22	00:00:00
2012-04-20	26,178,100	43.51	43.58	42.71	42.72	00:00:00
2012-04-23	25,536,300	41.92	42.96	41.80	42.85	00:00:00
2012-04-24	21,409,300	42.98	43.31	42.81	43.28	00:00:00
2012-04-25	31,676,200	43.65	43.89	42.98	43.16	00:00:00
2012-04-26	28,080,700	43.22	43.89	43.06	43.80	00:00:00
2012-04-27	24,285,400	43.94	43.99	43.23	43.34	00:00:00
2012-04-30	23,518,000	43.33	43.37	42.54	42.98	00:00:00
2012-05-01	26,359,700	43.00	44.24	42.96	43.79	00:00:00
2012-05-02	22,462,200	43.46	43.53	42.84	43.20	00:00:00
2012-05-03	19,536,400	43.38	43.39	42.67	43.01	00:00:00
2012-05-04	31,279,900	42.33	42.68	41.71	41.75	00:00:00
2012-05-07	25,816,200	41.43	42.40	41.37	41.78	00:00:00
2012-05-08	27,991,800	41.50	41.84	40.95	41.38	00:00:00
2012-05-09	38,727,300	40.72	41.02	40.12	40.64	00:00:00
2012-05-10	35,827,100	41.23	41.40	40.54	40.74	00:00:00
2012-05-11	217,199,600	37.14	37.99	36.62	36.96	00:00:00
2012-05-14	96,461,000	36.10	36.47	35.76	35.79	00:00:00
2012-05-15	89,903,700	36.19	37.27	36.12	36.24	00:00:00
2012-05-16	68,715,500	36.79	36.98	35.46	35.46	00:00:00
2012-05-17	95,416,000	35.04	35.10	33.88	33.93	00:00:00
2012-05-18	82,650,100	33.99	33.99	32.97	33.49	00:00:00
2012-05-21	99,524,000	33.52	33.71	32.26	32.51	00:00:00
2012-05-22	84,721,000	33.32	34.58	32.99	34.01	00:00:00
2012-05-23	52,500,000	33.62	34.42	33.21	34.26	00:00:00
2012-05-24	37,843,800	34.44	34.48	33.62	33.97	00:00:00
2012-05-25	28,796,400	34.00	34.13	33.29	33.50	00:00:00
2012-05-29	35,827,900	33.98	34.00	33.36	33.63	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 > >>