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
2012-05-29	35,827,900	33.98	34.00	33.36	33.63	00:00:00
2012-05-30	34,160,000	33.30	33.44	32.95	32.96	00:00:00
2012-05-31	42,124,900	32.96	33.47	32.91	33.15	00:00:00
2012-06-01	50,460,000	32.41	32.65	31.77	31.93	00:00:00
2012-06-04	60,462,000	32.16	32.17	30.83	31.00	00:00:00
2012-06-05	46,502,800	30.89	32.13	30.86	31.99	00:00:00
2012-06-06	47,956,500	32.71	33.31	32.27	33.07	00:00:00
2012-06-07	53,888,800	33.77	33.83	32.80	32.81	00:00:00
2012-06-08	34,238,200	32.77	33.68	32.55	33.68	00:00:00
2012-06-11	46,387,400	34.37	34.44	32.78	32.82	00:00:00
2012-06-12	43,334,400	32.88	33.78	32.51	33.77	00:00:00
2012-06-13	98,936,900	33.69	35.07	33.63	34.30	00:00:00
2012-06-14	44,428,000	34.41	34.89	34.07	34.65	00:00:00
2012-06-15	40,761,000	34.89	35.07	34.41	35.03	00:00:00
2012-06-18	31,063,800	34.71	35.30	34.50	34.62	00:00:00
2012-06-19	32,468,400	34.99	35.63	34.73	35.38	00:00:00
2012-06-20	61,130,100	36.03	36.94	35.83	36.45	00:00:00
2012-06-21	95,637,000	36.49	37.03	35.43	35.51	00:00:00
2012-06-22	44,085,000	36.02	36.49	35.96	35.99	00:00:00
2012-06-25	33,073,600	35.26	35.47	34.64	35.32	00:00:00
2012-06-26	35,053,600	36.06	36.12	35.58	35.71	00:00:00
2012-06-27	34,131,000	35.64	36.82	35.50	36.78	00:00:00
2012-06-28	69,890,300	35.32	35.93	34.85	35.88	00:00:00
2012-06-29	55,988,200	36.70	36.80	35.25	35.73	00:00:00
2012-07-02	34,274,900	36.27	36.36	35.59	36.28	00:00:00
2012-07-03	26,676,600	35.96	36.14	35.54	35.88	00:00:00
2012-07-05	58,519,800	35.61	35.66	34.22	34.38	00:00:00
2012-07-06	31,988,900	33.92	34.12	33.73	33.90	00:00:00
2012-07-09	30,529,500	33.81	34.12	33.54	33.96	00:00:00
2012-07-10	33,154,600	34.22	34.45	33.81	34.25	00:00:00
2012-07-11	35,127,100	34.21	34.80	34.12	34.59	00:00:00
2012-07-12	39,207,300	34.33	34.57	33.94	34.04	00:00:00
2012-07-13	76,876,600	35.07	36.20	34.91	36.03	00:00:00
2012-07-16	52,348,100	35.76	35.85	34.73	35.09	00:00:00
2012-07-17	43,998,300	35.44	35.48	34.27	34.99	00:00:00
2012-07-18	28,944,900	34.75	35.23	34.65	34.96	00:00:00
2012-07-19	34,384,700	35.02	35.17	34.31	34.46	00:00:00
2012-07-20	36,254,900	34.05	34.13	33.90	33.90	00:00:00
2012-07-23	35,802,200	33.16	34.50	33.10	34.46	00:00:00
2012-07-24	29,920,400	34.58	34.89	34.22	34.73	00:00:00
2012-07-25	32,127,700	34.98	35.45	34.79	35.17	00:00:00
2012-07-26	28,900,500	35.78	35.94	35.34	35.81	00:00:00
2012-07-27	63,636,200	36.01	37.20	35.51	36.89	00:00:00
2012-07-30	25,680,900	36.50	36.50	35.94	36.13	00:00:00
2012-07-31	19,681,600	36.11	36.33	35.91	36.00	00:00:00
2012-08-01	22,180,200	36.19	36.40	35.82	36.00	00:00:00
2012-08-02	36,675,000	35.62	35.84	34.76	35.17	00:00:00
2012-08-03	24,505,100	35.82	36.29	35.50	36.09	00:00:00
2012-08-06	18,967,300	36.24	36.80	36.11	36.30	00:00:00
2012-08-07	37,225,800	36.57	37.87	36.57	37.01	00:00:00
2012-08-08	18,672,400	36.85	37.48	36.75	37.16	00:00:00
2012-08-09	23,406,700	36.72	37.26	36.59	36.92	00:00:00
2012-08-10	15,440,100	36.76	37.00	36.40	36.97	00:00:00
2012-08-13	14,453,500	36.87	37.09	36.65	36.99	00:00:00
2012-08-14	18,065,100	37.42	37.64	36.98	37.10	00:00:00
2012-08-15	17,521,300	37.07	37.41	36.95	37.07	00:00:00
2012-08-16	15,894,100	37.18	37.35	36.80	37.10	00:00:00
2012-08-17	17,079,800	37.20	37.20	36.80	36.98	00:00:00
2012-08-20	17,922,100	36.92	37.50	36.80	37.37	00:00:00
2012-08-21	36,880,600	37.63	38.86	37.56	38.04	00:00:00
2012-08-22	16,899,400	37.88	38.18	37.56	37.83	00:00:00
2012-08-23	16,429,500	37.81	37.89	37.20	37.23	00:00:00
2012-08-24	20,019,300	36.94	37.44	36.67	37.17	00:00:00
2012-08-27	17,618,200	37.31	37.44	36.90	37.23	00:00:00
2012-08-28	18,050,500	37.10	37.49	36.90	37.13	00:00:00
2012-08-29	13,681,900	37.32	37.49	37.06	37.30	00:00:00
2012-08-30	13,700,700	37.06	37.13	36.71	36.90	00:00:00
2012-08-31	16,771,600	37.14	37.40	36.86	37.14	00:00:00
2012-09-04	13,631,400	36.98	37.24	36.78	37.01	00:00:00
2012-09-05	13,537,500	37.08	37.29	36.94	37.11	00:00:00
2012-09-06	41,346,800	37.58	38.87	37.50	38.69	00:00:00
2012-09-07	28,082,400	39.04	39.53	39.00	39.30	00:00:00
2012-09-10	20,853,500	39.23	39.78	38.73	38.76	00:00:00
2012-09-11	22,378,900	38.80	39.63	38.73	39.60	00:00:00
2012-09-12	29,882,200	39.88	40.25	39.79	39.92	00:00:00
2012-09-13	47,004,800	39.84	41.58	39.59	41.40	00:00:00
2012-09-14	43,471,600	41.96	42.09	41.23	41.57	00:00:00
2012-09-17	19,740,100	41.00	41.44	40.95	41.19	00:00:00
2012-09-18	25,186,600	41.05	41.33	40.66	41.26	00:00:00
2012-09-19	22,871,600	41.33	41.76	41.04	41.34	00:00:00
2012-09-20	20,997,400	40.96	41.28	40.55	41.25	00:00:00
2012-09-21	28,287,400	41.53	41.70	40.77	40.88	00:00:00
2012-09-24	20,499,500	40.61	41.47	40.59	41.23	00:00:00
2012-09-25	21,988,200	41.55	41.55	40.53	40.55	00:00:00
2012-09-26	23,782,700	40.15	40.63	39.70	40.24	00:00:00
2012-09-27	20,832,100	40.40	40.99	40.21	40.68	00:00:00
2012-09-28	21,380,700	40.42	40.63	40.16	40.48	00:00:00
2012-10-01	21,943,200	40.88	41.50	40.80	40.97	00:00:00
2012-10-02	26,921,600	41.14	41.24	40.56	40.92	00:00:00
2012-10-03	22,419,100	40.83	41.00	40.42	40.86	00:00:00
2012-10-04	24,326,500	41.16	41.99	40.91	41.82	00:00:00
2012-10-05	22,774,400	42.04	42.44	41.46	41.71	00:00:00
2012-10-08	18,631,300	41.33	41.84	41.11	41.66	00:00:00
2012-10-09	19,947,500	41.77	41.95	41.30	41.38	00:00:00
2012-10-10	25,797,600	41.55	42.00	41.33	41.77	00:00:00
2012-10-11	27,727,400	42.37	42.64	41.85	42.10	00:00:00
2012-10-12	44,564,000	41.60	42.43	41.15	41.62	00:00:00
2012-10-15	26,268,000	41.91	42.41	41.73	42.38	00:00:00
2012-10-16	28,588,100	42.79	43.11	42.27	42.83	00:00:00
2012-10-17	26,177,500	42.93	43.54	42.77	43.32	00:00:00
2012-10-18	23,630,400	43.09	43.35	42.75	43.01	00:00:00
2012-10-19	29,747,500	42.80	42.82	42.06	42.32	00:00:00
2012-10-22	27,993,000	42.25	42.52	41.50	42.09	00:00:00
2012-10-23	22,896,400	41.47	41.74	41.05	41.33	00:00:00
2012-10-24	18,918,900	41.68	41.88	41.34	41.71	00:00:00
2012-10-25	17,299,600	42.24	42.28	41.40	41.67	00:00:00
2012-10-26	21,892,700	41.42	41.66	40.87	41.16	00:00:00
2012-10-31	19,423,500	41.45	41.79	41.15	41.68	00:00:00
2012-11-01	23,325,400	41.70	42.90	41.58	42.84	00:00:00
2012-11-02	17,029,200	43.04	43.07	42.33	42.42	00:00:00
2012-11-05	13,252,500	42.33	42.36	41.86	42.27	00:00:00
2012-11-06	17,190,900	42.57	43.05	42.41	42.88	00:00:00
2012-11-07	47,618,700	42.01	42.01	40.31	40.48	00:00:00
2012-11-08	27,811,900	41.28	41.50	40.40	40.40	00:00:00
2012-11-09	27,553,200	40.31	41.23	39.86	40.62	00:00:00
2012-11-12	12,816,000	40.85	40.91	40.30	40.58	00:00:00
2012-11-13	19,793,500	40.18	40.52	40.00	40.04	00:00:00
2012-11-14	30,986,600	40.21	40.37	39.13	39.29	00:00:00
2012-11-15	24,858,700	39.06	39.72	38.97	39.39	00:00:00
2012-11-16	32,458,000	39.43	39.67	38.83	39.53	00:00:00
2012-11-19	26,781,200	40.09	40.70	40.09	40.59	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 > >>