|
 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 | | 2012-11-19 | 26,781,200 | 40.09 | 40.70 | 40.09 | 40.59 | 00:00:00 | | 2012-11-20 | 19,375,900 | 40.33 | 41.18 | 40.25 | 40.70 | 00:00:00 | | 2012-11-21 | 13,030,200 | 40.94 | 40.98 | 40.35 | 40.73 | 00:00:00 | | 2012-11-23 | 8,316,700 | 41.10 | 41.22 | 40.97 | 41.09 | 00:00:00 | | 2012-11-26 | 20,361,300 | 40.79 | 40.88 | 40.09 | 40.88 | 00:00:00 | | 2012-11-27 | 19,875,000 | 40.87 | 41.20 | 40.64 | 40.75 | 00:00:00 | | 2012-11-28 | 26,106,900 | 40.49 | 40.88 | 39.88 | 40.83 | 00:00:00 | | 2012-11-29 | 18,915,000 | 41.15 | 41.35 | 40.91 | 41.22 | 00:00:00 | | 2012-11-30 | 20,066,600 | 40.99 | 41.34 | 40.85 | 41.08 | 00:00:00 | | 2012-12-03 | 18,955,500 | 41.27 | 41.37 | 40.75 | 40.81 | 00:00:00 | | 2012-12-04 | 24,031,100 | 40.78 | 40.92 | 40.20 | 40.57 | 00:00:00 | | 2012-12-05 | 25,464,700 | 40.69 | 41.49 | 40.50 | 41.20 | 00:00:00 | | 2012-12-06 | 20,541,700 | 41.25 | 41.55 | 41.11 | 41.47 | 00:00:00 | | 2012-12-07 | 34,552,900 | 41.84 | 42.57 | 41.73 | 42.56 | 00:00:00 | | 2012-12-10 | 22,394,500 | 42.54 | 42.67 | 42.01 | 42.31 | 00:00:00 | | 2012-12-11 | 21,955,000 | 42.60 | 43.09 | 42.42 | 42.64 | 00:00:00 | | 2012-12-12 | 23,096,200 | 43.00 | 43.38 | 42.70 | 42.77 | 00:00:00 | | 2012-12-13 | 18,457,000 | 42.65 | 42.92 | 42.50 | 42.78 | 00:00:00 | | 2012-12-14 | 16,208,600 | 42.77 | 43.11 | 42.71 | 42.81 | 00:00:00 | | 2012-12-17 | 23,879,800 | 43.00 | 43.51 | 42.81 | 43.48 | 00:00:00 | | 2012-12-18 | 33,858,600 | 43.83 | 43.94 | 43.31 | 43.87 | 00:00:00 | | 2012-12-19 | 34,348,500 | 43.99 | 44.39 | 43.42 | 43.53 | 00:00:00 | | 2012-12-20 | 25,014,900 | 43.69 | 44.54 | 43.41 | 44.53 | 00:00:00 | | 2012-12-21 | 38,973,500 | 43.82 | 44.20 | 43.34 | 44.00 | 00:00:00 | | 2012-12-24 | 8,621,200 | 43.72 | 44.02 | 43.71 | 43.92 | 00:00:00 | | 2012-12-26 | 11,498,900 | 43.95 | 44.18 | 43.72 | 43.96 | 00:00:00 | | 2012-12-27 | 19,544,900 | 43.96 | 44.02 | 42.90 | 43.63 | 00:00:00 | | 2012-12-28 | 15,401,200 | 43.10 | 43.69 | 43.09 | 43.24 | 00:00:00 | | 2012-12-31 | 24,209,600 | 43.10 | 44.00 | 43.05 | 43.97 | 00:00:00 | | 2013-01-02 | 31,413,000 | 44.98 | 45.00 | 44.22 | 44.66 | 00:00:00 | | 2013-01-03 | 24,227,700 | 44.74 | 44.75 | 44.20 | 44.57 | 00:00:00 | | 2013-01-04 | 24,487,700 | 44.45 | 45.43 | 44.44 | 45.36 | 00:00:00 | | 2013-01-07 | 24,456,900 | 45.09 | 45.49 | 45.02 | 45.41 | 00:00:00 | | 2013-01-08 | 19,624,200 | 45.40 | 45.50 | 44.96 | 45.50 | 00:00:00 | | 2013-01-09 | 25,920,600 | 45.56 | 46.20 | 45.14 | 45.47 | 00:00:00 | | 2013-01-10 | 23,413,600 | 45.89 | 46.16 | 45.53 | 46.15 | 00:00:00 | | 2013-01-11 | 19,711,100 | 45.97 | 46.15 | 45.47 | 46.14 | 00:00:00 | | 2013-01-14 | 19,052,400 | 45.89 | 46.18 | 45.48 | 45.88 | 00:00:00 | | 2013-01-15 | 29,898,000 | 45.49 | 46.47 | 45.35 | 46.35 | 00:00:00 | | 2013-01-16 | 43,453,600 | 45.91 | 46.83 | 45.57 | 46.82 | 00:00:00 | | 2013-01-17 | 41,086,800 | 46.40 | 46.87 | 46.29 | 46.44 | 00:00:00 | | 2013-01-18 | 28,679,100 | 46.38 | 46.60 | 46.18 | 46.46 | 00:00:00 | | 2013-01-22 | 24,257,300 | 46.25 | 46.55 | 46.13 | 46.54 | 00:00:00 | | 2013-01-23 | 19,105,100 | 46.23 | 46.44 | 45.92 | 46.23 | 00:00:00 | | 2013-01-24 | 20,008,200 | 46.24 | 46.80 | 46.08 | 46.37 | 00:00:00 | | 2013-01-25 | 26,009,100 | 46.74 | 47.16 | 46.61 | 47.16 | 00:00:00 | | 2013-01-28 | 19,706,800 | 46.84 | 47.00 | 46.48 | 46.64 | 00:00:00 | | 2013-01-29 | 19,907,400 | 46.28 | 47.16 | 46.25 | 47.12 | 00:00:00 | | 2013-01-30 | 18,631,300 | 47.04 | 47.35 | 46.96 | 47.13 | 00:00:00 | | 2013-01-31 | 19,524,000 | 47.01 | 47.22 | 46.88 | 47.05 | 00:00:00 | | 2013-02-01 | 24,520,000 | 47.40 | 48.00 | 47.21 | 47.85 | 00:00:00 | | 2013-02-04 | 20,822,600 | 47.54 | 47.81 | 47.38 | 47.68 | 00:00:00 | | 2013-02-05 | 28,067,500 | 47.94 | 48.80 | 47.93 | 48.79 | 00:00:00 | | 2013-02-06 | 28,282,600 | 48.42 | 48.83 | 48.32 | 48.61 | 00:00:00 | | 2013-02-07 | 21,429,600 | 48.65 | 48.75 | 47.90 | 48.23 | 00:00:00 | | 2013-02-08 | 15,218,300 | 48.33 | 48.69 | 48.26 | 48.63 | 00:00:00 | | 2013-02-11 | 13,935,900 | 48.51 | 48.90 | 48.38 | 48.66 | 00:00:00 | | 2013-02-12 | 16,388,000 | 48.80 | 49.31 | 48.60 | 49.14 | 00:00:00 | | 2013-02-13 | 21,635,600 | 49.35 | 49.45 | 48.50 | 48.68 | 00:00:00 | | 2013-02-14 | 18,017,800 | 48.40 | 49.29 | 48.37 | 49.22 | 00:00:00 | | 2013-02-15 | 20,016,200 | 49.35 | 49.46 | 48.57 | 48.88 | 00:00:00 | | 2013-02-19 | 20,445,900 | 49.12 | 49.68 | 49.12 | 49.45 | 00:00:00 | | 2013-02-20 | 24,786,700 | 49.35 | 49.54 | 48.36 | 48.61 | 00:00:00 | | 2013-02-21 | 24,437,700 | 48.41 | 48.45 | 47.83 | 48.25 | 00:00:00 | | 2013-02-22 | 23,584,100 | 48.63 | 48.91 | 48.41 | 48.91 | 00:00:00 | | 2013-02-25 | 32,775,500 | 49.10 | 49.20 | 47.65 | 47.70 | 00:00:00 | | 2013-02-26 | 39,401,400 | 48.22 | 48.26 | 46.85 | 47.60 | 00:00:00 | | 2013-02-27 | 31,921,200 | 47.85 | 49.40 | 47.76 | 49.28 | 00:00:00 | | 2013-02-28 | 24,711,500 | 49.16 | 49.55 | 48.75 | 48.92 | 00:00:00 | | 2013-03-01 | 4,942,191 | 48.59 | 49.42 | 48.37 | 48.91 | 00:00:00 | | 2013-03-04 | 17,695,200 | 48.73 | 49.14 | 48.33 | 49.10 | 00:00:00 | | 2013-03-05 | 25,561,100 | 49.49 | 50.11 | 49.31 | 49.49 | 00:00:00 | | 2013-03-06 | 19,607,900 | 49.88 | 50.19 | 49.62 | 50.03 | 00:00:00 | | 2013-03-07 | 24,245,400 | 50.05 | 50.86 | 50.01 | 50.63 | 00:00:00 | | 2013-03-08 | 32,711,900 | 50.59 | 50.85 | 49.61 | 50.20 | 00:00:00 | | 2013-03-11 | 19,473,000 | 50.23 | 50.77 | 49.91 | 50.48 | 00:00:00 | | 2013-03-12 | 18,003,400 | 50.35 | 50.67 | 50.05 | 50.28 | 00:00:00 | | 2013-03-13 | 16,680,200 | 50.29 | 50.43 | 50.11 | 50.16 | 00:00:00 | | 2013-03-14 | 26,378,700 | 50.25 | 51.00 | 50.19 | 51.00 | 00:00:00 | | 2013-03-15 | 60,880,800 | 49.97 | 50.29 | 49.15 | 50.02 | 00:00:00 | | 2013-03-18 | 28,011,400 | 49.19 | 49.66 | 48.95 | 49.51 | 00:00:00 | | 2013-03-19 | 24,411,500 | 49.65 | 49.99 | 48.68 | 49.20 | 00:00:00 | | 2013-03-20 | 19,385,300 | 49.57 | 49.64 | 49.04 | 49.12 | 00:00:00 | | 2013-03-21 | 23,535,900 | 48.79 | 49.23 | 48.35 | 48.35 | 00:00:00 | | 2013-03-22 | 22,791,500 | 48.63 | 49.00 | 48.34 | 48.78 | 00:00:00 | | 2013-03-25 | 23,581,400 | 49.04 | 49.32 | 48.16 | 48.52 | 00:00:00 | | 2013-03-26 | 16,417,500 | 48.74 | 48.97 | 48.32 | 48.64 | 00:00:00 | | 2013-03-27 | 26,530,100 | 48.20 | 48.31 | 47.56 | 47.77 | 00:00:00 | | 2013-03-28 | 27,506,700 | 47.84 | 47.93 | 47.28 | 47.46 | 00:00:00 | | 2013-04-01 | 17,442,200 | 47.55 | 47.99 | 47.49 | 47.83 | 00:00:00 | | 2013-04-02 | 17,273,700 | 48.01 | 48.38 | 47.88 | 48.28 | 00:00:00 | | 2013-04-03 | 33,467,400 | 48.03 | 48.07 | 46.53 | 46.85 | 00:00:00 | | 2013-04-04 | 21,514,000 | 46.96 | 47.54 | 46.90 | 47.49 | 00:00:00 | | 2013-04-05 | 22,961,500 | 46.79 | 48.04 | 46.75 | 47.91 | 00:00:00 | | 2013-04-08 | 18,672,300 | 47.88 | 48.59 | 47.59 | 48.58 | 00:00:00 | | 2013-04-09 | 20,066,700 | 48.74 | 48.96 | 48.46 | 48.68 | 00:00:00 | | 2013-04-10 | 20,388,900 | 48.94 | 49.56 | 48.88 | 49.25 | 00:00:00 | | 2013-04-11 | 22,557,200 | 49.21 | 49.60 | 48.83 | 49.31 | 00:00:00 | | 2013-04-12 | 37,805,900 | 48.90 | 49.58 | 48.45 | 49.01 | 00:00:00 | | 2013-04-15 | 31,479,300 | 48.39 | 49.34 | 47.90 | 47.93 | 00:00:00 | | 2013-04-16 | 23,865,500 | 48.43 | 48.52 | 47.59 | 48.49 | 00:00:00 | | 2013-04-17 | 43,466,300 | 48.11 | 48.18 | 46.38 | 46.79 | 00:00:00 | | 2013-04-18 | 26,106,800 | 46.80 | 47.33 | 46.05 | 46.64 | 00:00:00 | | 2013-04-19 | 19,746,100 | 47.15 | 47.36 | 46.70 | 47.23 | 00:00:00 | | 2013-04-22 | 15,194,300 | 47.40 | 47.49 | 46.87 | 47.35 | 00:00:00 | | 2013-04-23 | 20,568,500 | 47.68 | 48.24 | 47.39 | 48.17 | 00:00:00 | | 2013-04-24 | 16,459,300 | 48.32 | 48.92 | 48.16 | 48.72 | 00:00:00 | | 2013-04-25 | 19,058,800 | 49.02 | 49.63 | 48.89 | 49.00 | 00:00:00 | | 2013-04-26 | 13,929,000 | 48.86 | 49.09 | 48.61 | 48.88 | 00:00:00 | | 2013-04-29 | 13,496,300 | 49.08 | 49.10 | 48.65 | 48.92 | 00:00:00 | | 2013-04-30 | 13,802,600 | 48.96 | 49.25 | 48.72 | 49.01 | 00:00:00 | | 2013-05-01 | 17,686,400 | 48.76 | 48.91 | 47.85 | 48.01 | 00:00:00 | | 2013-05-02 | 15,529,300 | 48.25 | 48.25 | 47.71 | 48.08 | 00:00:00 | | 2013-05-03 | 43,257,900 | 48.63 | 48.70 | 46.98 | 47.57 | 00:00:00 | | 2013-05-06 | 20,829,500 | 47.71 | 48.39 | 47.57 | 48.18 | 00:00:00 | | 2013-05-07 | 24,279,600 | 48.57 | 49.39 | 48.26 | 49.14 | 00:00:00 | | 2013-05-08 | 23,559,300 | 49.22 | 49.99 | 49.11 | 49.76 | 00:00:00 | | 2013-05-09 | 18,103,100 | 49.70 | 49.81 | 48.92 | 49.04 | 00:00:00 | | 2013-05-10 | 16,199,600 | 49.05 | 49.23 | 48.64 | 48.96 | 00:00:00 | | 2013-05-13 | 23,979,500 | 48.84 | 49.70 | 48.61 | 49.67 | 00:00:00 | | 2013-05-14 | 24,188,400 | 49.77 | 50.42 | 49.66 | 50.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
