|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 10,288,900 | 43.94 | 44.69 | 43.63 | 44.50 | 00:00:00 | | 2000-12-14 | 16,122,600 | 42.31 | 43.94 | 41.38 | 42.88 | 00:00:00 | | 2000-12-15 | 11,412,000 | 42.00 | 43.94 | 41.88 | 43.94 | 00:00:00 | | 2000-12-18 | 13,271,000 | 44.00 | 45.38 | 43.81 | 45.38 | 00:00:00 | | 2000-12-19 | 13,078,000 | 44.75 | 45.94 | 43.94 | 44.81 | 00:00:00 | | 2000-12-20 | 6,853,300 | 44.81 | 44.81 | 43.25 | 43.50 | 00:00:00 | | 2000-12-21 | 8,796,400 | 43.44 | 45.75 | 43.44 | 45.19 | 00:00:00 | | 2000-12-22 | 7,098,600 | 45.44 | 46.38 | 45.00 | 45.63 | 00:00:00 | | 2000-12-26 | 4,832,200 | 45.63 | 46.25 | 45.19 | 45.75 | 00:00:00 | | 2000-12-27 | 7,452,200 | 45.06 | 46.50 | 44.81 | 46.38 | 00:00:00 | | 2000-12-28 | 6,397,400 | 46.19 | 47.44 | 45.94 | 46.94 | 00:00:00 | | 2000-12-29 | 9,657,000 | 46.94 | 47.56 | 44.31 | 45.44 | 00:00:00 | | 2001-01-02 | 7,803,200 | 44.63 | 44.81 | 43.31 | 44.00 | 00:00:00 | | 2001-01-03 | 21,303,200 | 43.44 | 50.88 | 43.19 | 50.63 | 00:00:00 | | 2001-01-04 | 26,409,800 | 51.50 | 54.00 | 50.81 | 52.00 | 00:00:00 | | 2001-01-05 | 16,215,700 | 50.75 | 51.50 | 48.31 | 48.94 | 00:00:00 | | 2001-01-08 | 9,938,300 | 49.00 | 50.13 | 48.31 | 49.25 | 00:00:00 | | 2001-01-09 | 7,285,100 | 49.88 | 50.00 | 47.88 | 48.69 | 00:00:00 | | 2001-01-10 | 10,857,000 | 49.50 | 51.69 | 48.94 | 50.94 | 00:00:00 | | 2001-01-11 | 16,077,700 | 51.13 | 54.25 | 51.13 | 54.13 | 00:00:00 | | 2001-01-12 | 8,946,800 | 54.00 | 54.06 | 52.38 | 53.31 | 00:00:00 | | 2001-01-16 | 10,508,500 | 53.50 | 54.69 | 52.50 | 53.19 | 00:00:00 | | 2001-01-17 | 10,317,300 | 52.94 | 54.06 | 52.13 | 53.00 | 00:00:00 | | 2001-01-18 | 13,565,600 | 51.50 | 51.88 | 50.56 | 51.44 | 00:00:00 | | 2001-01-19 | 10,789,100 | 50.75 | 51.69 | 49.81 | 50.56 | 00:00:00 | | 2001-01-22 | 10,581,500 | 50.56 | 52.19 | 50.06 | 50.88 | 00:00:00 | | 2001-01-23 | 8,794,600 | 50.13 | 52.06 | 50.13 | 51.69 | 00:00:00 | | 2001-01-24 | 9,316,500 | 52.69 | 53.50 | 52.25 | 53.25 | 00:00:00 | | 2001-01-25 | 8,347,100 | 53.00 | 53.88 | 51.75 | 53.06 | 00:00:00 | | 2001-01-26 | 7,967,800 | 53.44 | 54.50 | 52.75 | 54.19 | 00:00:00 | | 2001-01-29 | 9,494,400 | 54.19 | 56.00 | 54.18 | 55.12 | 00:00:00 | | 2001-01-30 | 9,452,800 | 55.10 | 56.18 | 54.63 | 55.98 | 00:00:00 | | 2001-01-31 | 13,130,800 | 56.49 | 57.33 | 54.50 | 54.99 | 00:00:00 | | 2001-02-01 | 9,174,100 | 54.99 | 55.85 | 53.51 | 55.85 | 00:00:00 | | 2001-02-02 | 7,075,200 | 55.00 | 55.33 | 54.29 | 54.64 | 00:00:00 | | 2001-02-05 | 5,273,700 | 54.51 | 54.95 | 53.70 | 54.60 | 00:00:00 | | 2001-02-06 | 7,560,200 | 54.01 | 54.46 | 52.00 | 52.28 | 00:00:00 | | 2001-02-07 | 7,988,800 | 52.35 | 53.50 | 51.88 | 52.33 | 00:00:00 | | 2001-02-08 | 5,730,800 | 52.33 | 53.05 | 51.53 | 51.68 | 00:00:00 | | 2001-02-09 | 5,490,500 | 51.69 | 52.60 | 51.05 | 51.95 | 00:00:00 | | 2001-02-12 | 5,246,300 | 52.47 | 53.10 | 51.68 | 52.55 | 00:00:00 | | 2001-02-13 | 7,334,700 | 52.54 | 53.70 | 51.10 | 51.14 | 00:00:00 | | 2001-02-14 | 6,835,100 | 51.75 | 51.88 | 50.90 | 51.19 | 00:00:00 | | 2001-02-15 | 7,408,400 | 51.38 | 52.75 | 50.90 | 51.11 | 00:00:00 | | 2001-02-16 | 7,364,800 | 50.40 | 52.00 | 50.25 | 51.99 | 00:00:00 | | 2001-02-20 | 9,073,500 | 51.99 | 52.60 | 49.63 | 49.95 | 00:00:00 | | 2001-02-21 | 9,835,100 | 48.95 | 50.10 | 47.01 | 47.35 | 00:00:00 | | 2001-02-22 | 12,409,800 | 47.75 | 48.30 | 45.39 | 48.30 | 00:00:00 | | 2001-02-23 | 9,708,100 | 47.05 | 48.25 | 46.20 | 47.05 | 00:00:00 | | 2001-02-26 | 8,783,500 | 48.00 | 49.30 | 46.81 | 48.55 | 00:00:00 | | 2001-02-27 | 11,744,300 | 48.95 | 49.78 | 46.85 | 47.60 | 00:00:00 | | 2001-02-28 | 10,510,600 | 47.89 | 48.00 | 45.30 | 46.66 | 00:00:00 | | 2001-03-01 | 10,551,800 | 45.60 | 46.25 | 44.78 | 46.11 | 00:00:00 | | 2001-03-02 | 7,559,700 | 45.60 | 47.60 | 45.19 | 45.80 | 00:00:00 | | 2001-03-05 | 5,988,200 | 45.90 | 46.95 | 45.30 | 46.76 | 00:00:00 | | 2001-03-06 | 6,844,500 | 48.25 | 48.95 | 47.50 | 47.96 | 00:00:00 | | 2001-03-07 | 7,296,600 | 48.40 | 50.45 | 48.02 | 50.25 | 00:00:00 | | 2001-03-08 | 7,064,400 | 50.25 | 51.19 | 49.80 | 50.24 | 00:00:00 | | 2001-03-09 | 6,377,600 | 49.60 | 49.80 | 47.80 | 48.95 | 00:00:00 | | 2001-03-12 | 8,549,500 | 47.50 | 47.85 | 45.49 | 45.49 | 00:00:00 | | 2001-03-13 | 7,065,900 | 46.75 | 47.80 | 45.60 | 47.40 | 00:00:00 | | 2001-03-14 | 16,205,000 | 45.00 | 45.97 | 43.39 | 43.75 | 00:00:00 | | 2001-03-15 | 8,561,300 | 44.90 | 45.95 | 44.75 | 45.26 | 00:00:00 | | 2001-03-16 | 10,739,300 | 45.26 | 45.90 | 44.12 | 44.58 | 00:00:00 | | 2001-03-19 | 9,742,500 | 44.40 | 45.40 | 42.65 | 45.15 | 00:00:00 | | 2001-03-20 | 10,213,200 | 45.46 | 45.46 | 42.50 | 42.59 | 00:00:00 | | 2001-03-21 | 12,026,300 | 42.79 | 43.13 | 40.05 | 40.20 | 00:00:00 | | 2001-03-22 | 15,668,200 | 40.05 | 40.06 | 37.58 | 38.91 | 00:00:00 | | 2001-03-23 | 10,763,200 | 40.30 | 41.90 | 39.81 | 41.71 | 00:00:00 | | 2001-03-26 | 8,319,900 | 42.15 | 42.99 | 41.65 | 42.11 | 00:00:00 | | 2001-03-27 | 12,254,000 | 42.11 | 43.40 | 41.10 | 43.36 | 00:00:00 | | 2001-03-28 | 7,315,300 | 42.70 | 43.35 | 41.95 | 42.55 | 00:00:00 | | 2001-03-29 | 6,688,200 | 42.80 | 43.25 | 42.02 | 43.00 | 00:00:00 | | 2001-03-30 | 8,463,000 | 43.15 | 45.00 | 42.90 | 44.90 | 00:00:00 | | 2001-04-02 | 8,743,100 | 44.50 | 45.40 | 43.65 | 44.60 | 00:00:00 | | 2001-04-03 | 9,050,300 | 44.12 | 44.20 | 41.50 | 41.60 | 00:00:00 | | 2001-04-04 | 11,634,000 | 41.40 | 41.75 | 39.21 | 40.49 | 00:00:00 | | 2001-04-05 | 8,644,900 | 41.30 | 42.97 | 41.26 | 42.50 | 00:00:00 | | 2001-04-06 | 9,789,600 | 41.60 | 42.50 | 39.50 | 40.39 | 00:00:00 | | 2001-04-09 | 7,386,400 | 39.90 | 41.58 | 39.90 | 40.42 | 00:00:00 | | 2001-04-10 | 7,962,300 | 41.40 | 43.31 | 41.23 | 43.30 | 00:00:00 | | 2001-04-11 | 9,898,000 | 44.25 | 45.80 | 44.05 | 44.74 | 00:00:00 | | 2001-04-12 | 6,740,700 | 44.25 | 45.75 | 44.00 | 45.37 | 00:00:00 | | 2001-04-16 | 6,377,000 | 45.37 | 46.38 | 45.02 | 45.50 | 00:00:00 | | 2001-04-17 | 5,115,500 | 45.05 | 45.98 | 44.77 | 45.37 | 00:00:00 | | 2001-04-18 | 15,206,700 | 46.95 | 50.12 | 46.50 | 49.10 | 00:00:00 | | 2001-04-19 | 11,593,500 | 49.00 | 49.49 | 48.20 | 48.80 | 00:00:00 | | 2001-04-20 | 8,496,300 | 48.79 | 48.79 | 47.30 | 47.80 | 00:00:00 | | 2001-04-23 | 5,135,800 | 47.95 | 48.20 | 46.74 | 47.30 | 00:00:00 | | 2001-04-24 | 6,179,000 | 47.80 | 48.40 | 47.35 | 47.40 | 00:00:00 | | 2001-04-25 | 8,079,600 | 47.51 | 47.60 | 46.02 | 47.48 | 00:00:00 | | 2001-04-26 | 7,012,500 | 47.75 | 48.90 | 47.25 | 48.50 | 00:00:00 | | 2001-04-27 | 6,371,800 | 49.47 | 50.07 | 49.05 | 49.85 | 00:00:00 | | 2001-04-30 | 7,737,700 | 50.04 | 50.40 | 47.75 | 47.98 | 00:00:00 | | 2001-05-01 | 8,051,200 | 48.49 | 48.73 | 47.55 | 48.73 | 00:00:00 | | 2001-05-02 | 6,753,000 | 49.25 | 49.87 | 48.30 | 49.57 | 00:00:00 | | 2001-05-03 | 7,494,000 | 48.60 | 49.14 | 48.31 | 49.00 | 00:00:00 | | 2001-05-04 | 8,223,200 | 48.25 | 50.60 | 48.19 | 50.60 | 00:00:00 | | 2001-05-07 | 10,128,700 | 49.05 | 49.94 | 48.61 | 49.20 | 00:00:00 | | 2001-05-08 | 8,695,500 | 48.75 | 48.98 | 47.50 | 47.75 | 00:00:00 | | 2001-05-09 | 6,490,800 | 47.25 | 47.61 | 47.00 | 47.25 | 00:00:00 | | 2001-05-10 | 5,905,800 | 48.00 | 48.92 | 47.26 | 47.51 | 00:00:00 | | 2001-05-11 | 5,675,600 | 47.52 | 47.80 | 46.35 | 46.44 | 00:00:00 | | 2001-05-14 | 5,469,800 | 46.40 | 47.78 | 46.35 | 47.64 | 00:00:00 | | 2001-05-15 | 5,821,200 | 47.40 | 47.93 | 47.02 | 47.28 | 00:00:00 | | 2001-05-16 | 9,348,000 | 47.39 | 48.65 | 46.60 | 48.31 | 00:00:00 | | 2001-05-17 | 7,818,200 | 48.06 | 48.75 | 47.86 | 48.19 | 00:00:00 | | 2001-05-18 | 5,556,700 | 48.80 | 48.80 | 47.89 | 48.16 | 00:00:00 | | 2001-05-21 | 6,909,900 | 48.48 | 49.50 | 47.70 | 49.43 | 00:00:00 | | 2001-05-22 | 8,750,800 | 49.85 | 50.60 | 49.71 | 50.02 | 00:00:00 | | 2001-05-23 | 6,283,400 | 49.80 | 49.81 | 48.39 | 48.92 | 00:00:00 | | 2001-05-24 | 5,418,700 | 48.95 | 49.90 | 48.95 | 49.34 | 00:00:00 | | 2001-05-25 | 3,857,900 | 49.25 | 49.68 | 48.60 | 48.70 | 00:00:00 | | 2001-05-29 | 5,391,800 | 49.00 | 49.45 | 48.10 | 49.33 | 00:00:00 | | 2001-05-30 | 5,402,700 | 49.33 | 49.90 | 48.39 | 48.62 | 00:00:00 | | 2001-05-31 | 5,875,300 | 48.55 | 49.18 | 47.85 | 49.15 | 00:00:00 | | 2001-06-01 | 6,006,400 | 49.25 | 49.25 | 48.40 | 48.89 | 00:00:00 | | 2001-06-04 | 4,271,200 | 48.75 | 49.50 | 48.39 | 49.50 | 00:00:00 | | 2001-06-05 | 6,758,900 | 49.50 | 49.91 | 48.50 | 48.50 | 00:00:00 | | 2001-06-06 | 12,689,200 | 47.55 | 47.60 | 46.26 | 46.84 | 00:00:00 | | 2001-06-07 | 11,970,800 | 46.00 | 46.09 | 44.51 | 45.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
