|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 24,188,400 | 49.77 | 50.42 | 49.66 | 50.23 | 00:00:00 | | 2013-05-15 | 27,467,000 | 50.20 | 51.43 | 50.15 | 51.09 | 00:00:00 | | 2013-05-16 | 21,389,500 | 50.87 | 51.66 | 50.84 | 50.97 | 00:00:00 | | 2013-05-17 | 26,080,300 | 51.26 | 52.33 | 51.25 | 52.30 | 00:00:00 | | 2013-05-20 | 22,020,000 | 52.28 | 52.63 | 51.91 | 52.29 | 00:00:00 | | 2013-05-21 | 37,112,600 | 52.53 | 53.67 | 52.45 | 53.02 | 00:00:00 | | 2013-05-22 | 46,968,300 | 53.43 | 54.96 | 53.29 | 53.63 | 00:00:00 | | 2013-05-23 | 25,294,200 | 52.82 | 53.79 | 52.66 | 53.35 | 00:00:00 | | 2013-05-24 | 18,342,300 | 52.90 | 53.66 | 52.72 | 53.66 | 00:00:00 | | 2013-05-28 | 27,162,300 | 54.56 | 54.65 | 54.03 | 54.60 | 00:00:00 | | 2013-05-29 | 20,482,600 | 54.09 | 54.96 | 53.91 | 54.67 | 00:00:00 | | 2013-05-30 | 24,890,800 | 54.60 | 55.90 | 54.53 | 55.62 | 00:00:00 | | 2013-05-31 | 24,990,100 | 55.71 | 55.83 | 54.59 | 54.59 | 00:00:00 | | 2013-06-03 | 28,279,600 | 54.60 | 54.86 | 53.04 | 54.49 | 00:00:00 | | 2013-06-04 | 22,022,600 | 54.54 | 55.39 | 53.87 | 54.04 | 00:00:00 | | 2013-06-05 | 24,326,000 | 53.78 | 54.27 | 52.70 | 53.03 | 00:00:00 | | 2013-06-06 | 23,940,900 | 52.84 | 53.52 | 52.27 | 53.50 | 00:00:00 | | 2013-06-07 | 21,691,000 | 53.77 | 54.48 | 53.41 | 54.27 | 00:00:00 | | 2013-06-10 | 16,007,000 | 54.64 | 54.84 | 54.02 | 54.36 | 00:00:00 | | 2013-06-11 | 17,600,800 | 53.46 | 54.05 | 53.11 | 53.49 | 00:00:00 | | 2013-06-12 | 18,479,100 | 53.90 | 54.10 | 52.97 | 53.18 | 00:00:00 | | 2013-06-13 | 17,090,200 | 53.00 | 54.24 | 52.97 | 54.17 | 00:00:00 | | 2013-06-14 | 17,185,300 | 54.04 | 54.13 | 52.91 | 53.13 | 00:00:00 | | 2013-06-17 | 16,856,600 | 53.70 | 54.26 | 53.54 | 53.85 | 00:00:00 | | 2013-06-18 | 13,259,100 | 54.03 | 54.27 | 53.72 | 54.11 | 00:00:00 | | 2013-06-19 | 20,840,000 | 53.99 | 54.51 | 53.52 | 53.55 | 00:00:00 | | 2013-06-20 | 31,857,100 | 53.08 | 53.18 | 52.27 | 52.48 | 00:00:00 | | 2013-06-21 | 44,412,200 | 52.96 | 52.98 | 51.69 | 51.96 | 00:00:00 | | 2013-06-24 | 30,736,500 | 50.88 | 51.45 | 50.11 | 50.92 | 00:00:00 | | 2013-06-25 | 20,951,400 | 51.51 | 52.56 | 51.51 | 52.08 | 00:00:00 | | 2013-06-26 | 19,332,000 | 52.65 | 52.80 | 51.88 | 52.50 | 00:00:00 | | 2013-06-27 | 17,093,600 | 53.03 | 53.49 | 52.88 | 53.15 | 00:00:00 | | 2013-06-28 | 18,256,000 | 53.12 | 53.13 | 52.58 | 52.79 | 00:00:00 | | 2013-07-01 | 23,511,100 | 53.22 | 53.63 | 52.43 | 52.49 | 00:00:00 | | 2013-07-02 | 23,935,300 | 52.57 | 53.53 | 52.12 | 52.80 | 00:00:00 | | 2013-07-03 | 10,426,700 | 52.31 | 52.81 | 52.21 | 52.77 | 00:00:00 | | 2013-07-05 | 17,070,200 | 53.36 | 54.00 | 53.11 | 53.99 | 00:00:00 | | 2013-07-08 | 21,786,900 | 54.54 | 54.91 | 54.05 | 54.70 | 00:00:00 | | 2013-07-09 | 20,508,700 | 55.07 | 55.17 | 54.19 | 54.89 | 00:00:00 | | 2013-07-10 | 16,938,500 | 54.77 | 55.15 | 54.44 | 54.83 | 00:00:00 | | 2013-07-11 | 21,322,600 | 55.84 | 55.87 | 54.55 | 55.14 | 00:00:00 | | 2013-07-12 | 32,524,400 | 55.51 | 55.85 | 54.75 | 54.97 | 00:00:00 | | 2013-07-15 | 28,292,000 | 55.49 | 55.50 | 54.60 | 54.89 | 00:00:00 | | 2013-07-16 | 19,222,700 | 54.90 | 55.41 | 54.78 | 55.01 | 00:00:00 | | 2013-07-17 | 19,166,600 | 55.05 | 55.58 | 54.84 | 55.27 | 00:00:00 | | 2013-07-18 | 24,563,100 | 55.51 | 56.53 | 55.49 | 56.37 | 00:00:00 | | 2013-07-19 | 17,762,600 | 56.51 | 56.56 | 55.91 | 56.16 | 00:00:00 | | 2013-07-22 | 15,999,700 | 56.17 | 56.67 | 55.95 | 56.56 | 00:00:00 | | 2013-07-23 | 10,577,100 | 56.72 | 56.89 | 56.48 | 56.67 | 00:00:00 | | 2013-07-24 | 16,665,000 | 56.92 | 56.93 | 56.38 | 56.63 | 00:00:00 | | 2013-07-25 | 13,870,200 | 56.45 | 56.50 | 55.89 | 56.50 | 00:00:00 | | 2013-07-26 | 16,762,300 | 56.06 | 56.22 | 55.60 | 56.05 | 00:00:00 | | 2013-07-29 | 10,049,100 | 55.98 | 56.00 | 55.38 | 55.69 | 00:00:00 | | 2013-07-30 | 14,207,400 | 55.87 | 55.99 | 55.08 | 55.33 | 00:00:00 | | 2013-07-31 | 19,404,900 | 55.58 | 56.27 | 55.51 | 55.73 | 00:00:00 | | 2013-08-01 | 15,836,200 | 56.36 | 56.78 | 56.20 | 56.54 | 00:00:00 | | 2013-08-02 | 10,932,300 | 56.27 | 56.52 | 56.01 | 56.49 | 00:00:00 | | 2013-08-05 | 9,370,200 | 56.33 | 56.58 | 56.01 | 56.10 | 00:00:00 | | 2013-08-06 | 10,588,600 | 55.99 | 56.10 | 55.31 | 55.49 | 00:00:00 | | 2013-08-07 | 12,828,400 | 55.06 | 55.47 | 54.78 | 55.30 | 00:00:00 | | 2013-08-08 | 18,587,100 | 55.42 | 55.73 | 54.13 | 54.83 | 00:00:00 | | 2013-08-09 | 12,652,500 | 54.69 | 55.15 | 54.33 | 54.52 | 00:00:00 | | 2013-08-12 | 15,133,000 | 54.04 | 54.32 | 53.68 | 54.09 | 00:00:00 | | 2013-08-13 | 15,078,100 | 54.22 | 54.70 | 53.60 | 54.29 | 00:00:00 | | 2013-08-14 | 15,785,800 | 54.33 | 54.85 | 54.00 | 54.15 | 00:00:00 | | 2013-08-15 | 16,892,700 | 53.52 | 53.68 | 52.89 | 53.29 | 00:00:00 | | 2013-08-16 | 17,139,000 | 53.07 | 53.78 | 53.07 | 53.29 | 00:00:00 | | 2013-08-19 | 22,793,300 | 52.89 | 52.95 | 51.80 | 51.83 | 00:00:00 | | 2013-08-20 | 18,701,500 | 51.78 | 52.36 | 50.66 | 52.12 | 00:00:00 | | 2013-08-21 | 17,136,200 | 51.92 | 52.22 | 51.28 | 51.63 | 00:00:00 | | 2013-08-22 | 14,658,500 | 52.00 | 52.66 | 51.93 | 52.21 | 00:00:00 | | 2013-08-23 | 10,953,600 | 52.27 | 52.42 | 51.90 | 52.32 | 00:00:00 | | 2013-08-26 | 16,548,400 | 52.16 | 52.54 | 51.79 | 51.80 | 00:00:00 | | 2013-08-27 | 23,596,800 | 51.02 | 51.55 | 50.55 | 50.60 | 00:00:00 | | 2013-08-28 | 18,748,100 | 50.33 | 51.05 | 50.13 | 50.58 | 00:00:00 | | 2013-08-29 | 13,576,000 | 50.59 | 51.18 | 50.45 | 50.70 | 00:00:00 | | 2013-08-30 | 15,863,100 | 50.82 | 50.83 | 50.29 | 50.53 | 00:00:00 | | 2013-09-03 | 15,277,200 | 51.25 | 51.72 | 50.83 | 51.13 | 00:00:00 | | 2013-09-04 | 19,923,800 | 51.16 | 52.10 | 50.93 | 51.87 | 00:00:00 | | 2013-09-05 | 13,913,200 | 52.03 | 52.52 | 51.91 | 52.11 | 00:00:00 | | 2013-09-06 | 22,339,900 | 52.41 | 52.71 | 51.28 | 52.56 | 00:00:00 | | 2013-09-09 | 19,904,500 | 52.78 | 53.19 | 52.52 | 52.86 | 00:00:00 | | 2013-09-10 | 20,233,200 | 53.83 | 53.93 | 53.30 | 53.67 | 00:00:00 | | 2013-09-11 | 16,028,600 | 53.37 | 53.76 | 53.06 | 53.26 | 00:00:00 | | 2013-09-12 | 21,976,700 | 53.43 | 53.71 | 52.08 | 52.24 | 00:00:00 | | 2013-09-13 | 11,942,900 | 52.29 | 52.80 | 52.23 | 52.59 | 00:00:00 | | 2013-09-16 | 17,055,300 | 53.45 | 53.49 | 52.98 | 53.14 | 00:00:00 | | 2013-09-17 | 13,116,000 | 53.19 | 53.32 | 52.88 | 53.09 | 00:00:00 | | 2013-09-18 | 20,844,500 | 52.69 | 53.87 | 52.56 | 53.41 | 00:00:00 | | 2013-09-19 | 22,427,400 | 53.63 | 53.75 | 52.53 | 52.75 | 00:00:00 | | 2013-09-20 | 30,758,200 | 52.95 | 53.47 | 52.80 | 52.80 | 00:00:00 | | 2013-09-23 | 28,189,500 | 52.08 | 52.38 | 51.39 | 51.46 | 00:00:00 | | 2013-09-24 | 34,604,800 | 51.01 | 51.27 | 50.30 | 50.32 | 00:00:00 | | 2013-09-25 | 39,085,900 | 50.22 | 51.90 | 50.06 | 51.70 | 00:00:00 | | 2013-09-26 | 22,298,700 | 51.93 | 52.56 | 51.54 | 51.89 | 00:00:00 | | 2013-09-27 | 23,026,000 | 51.50 | 52.40 | 51.39 | 52.24 | 00:00:00 | | 2013-09-30 | 21,300,000 | 51.73 | 52.09 | 51.44 | 51.69 | 00:00:00 | | 2013-10-01 | 19,188,000 | 51.64 | 52.09 | 51.45 | 51.96 | 00:00:00 | | 2013-10-02 | 23,841,200 | 51.32 | 52.45 | 51.29 | 52.09 | 00:00:00 | | 2013-10-03 | 18,614,500 | 52.00 | 52.20 | 51.50 | 51.94 | 00:00:00 | | 2013-10-04 | 17,407,200 | 52.07 | 52.68 | 52.01 | 52.67 | 00:00:00 | | 2013-10-07 | 16,159,300 | 52.29 | 52.36 | 51.83 | 51.83 | 00:00:00 | | 2013-10-08 | 19,494,800 | 51.83 | 51.96 | 50.84 | 50.87 | 00:00:00 | | 2013-10-09 | 24,700,300 | 51.17 | 51.34 | 50.25 | 50.75 | 00:00:00 | | 2013-10-10 | 24,310,200 | 51.84 | 52.56 | 51.38 | 52.52 | 00:00:00 | | 2013-10-11 | 32,451,100 | 52.96 | 53.35 | 52.16 | 52.51 | 00:00:00 | | 2013-10-14 | 18,875,300 | 51.94 | 52.84 | 51.76 | 52.71 | 00:00:00 | | 2013-10-15 | 17,514,000 | 52.91 | 53.04 | 52.18 | 52.31 | 00:00:00 | | 2013-10-16 | 24,780,700 | 52.61 | 54.05 | 52.58 | 54.00 | 00:00:00 | | 2013-10-17 | 17,791,000 | 53.79 | 54.29 | 53.61 | 54.21 | 00:00:00 | | 2013-10-18 | 24,796,600 | 54.26 | 54.58 | 53.80 | 54.30 | 00:00:00 | | 2013-10-21 | 19,471,700 | 54.27 | 54.85 | 53.89 | 54.27 | 00:00:00 | | 2013-10-22 | 24,772,000 | 54.65 | 54.68 | 53.62 | 53.62 | 00:00:00 | | 2013-10-23 | 20,990,200 | 53.31 | 53.36 | 52.72 | 52.75 | 00:00:00 | | 2013-10-24 | 17,759,000 | 52.84 | 52.89 | 52.11 | 52.48 | 00:00:00 | | 2013-10-25 | 20,889,600 | 52.16 | 52.91 | 52.07 | 52.77 | 00:00:00 | | 2013-10-28 | 14,836,800 | 52.89 | 53.09 | 52.50 | 52.68 | 00:00:00 | | 2013-10-29 | 23,346,100 | 52.83 | 52.99 | 52.25 | 52.73 | 00:00:00 | | 2013-10-30 | 16,124,600 | 53.00 | 53.24 | 52.50 | 52.60 | 00:00:00 | | 2013-10-31 | 23,685,200 | 52.65 | 52.71 | 51.54 | 51.54 | 00:00:00 | | 2013-11-01 | 25,794,400 | 51.45 | 52.71 | 51.30 | 52.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
