|
 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 | | 2013-11-01 | 25,794,400 | 51.45 | 52.71 | 51.30 | 52.51 | 00:00:00 | | 2013-11-04 | 18,891,300 | 52.74 | 52.76 | 52.00 | 52.04 | 00:00:00 | | 2013-11-05 | 14,532,200 | 51.85 | 52.13 | 51.66 | 51.95 | 00:00:00 | | 2013-11-06 | 14,013,000 | 52.26 | 52.34 | 51.83 | 52.10 | 00:00:00 | | 2013-11-07 | 17,348,900 | 52.13 | 52.34 | 51.58 | 51.65 | 00:00:00 | | 2013-11-08 | 31,183,100 | 51.83 | 53.97 | 51.80 | 53.96 | 00:00:00 | | 2013-11-11 | 12,062,800 | 53.91 | 54.15 | 53.70 | 54.10 | 00:00:00 | | 2013-11-12 | 15,964,800 | 53.93 | 54.08 | 53.60 | 53.97 | 00:00:00 | | 2013-11-13 | 22,121,900 | 53.52 | 54.20 | 53.15 | 54.14 | 00:00:00 | | 2013-11-14 | 17,634,000 | 54.26 | 54.50 | 53.70 | 54.40 | 00:00:00 | | 2013-11-15 | 20,530,100 | 54.27 | 54.96 | 54.19 | 54.87 | 00:00:00 | | 2013-11-18 | 22,207,600 | 55.49 | 56.00 | 55.30 | 55.74 | 00:00:00 | | 2013-11-19 | 22,979,900 | 55.97 | 56.64 | 55.78 | 56.15 | 00:00:00 | | 2013-11-20 | 17,682,800 | 56.43 | 56.44 | 55.77 | 56.10 | 00:00:00 | | 2013-11-21 | 22,843,600 | 56.28 | 57.40 | 56.28 | 57.22 | 00:00:00 | | 2013-11-22 | 16,730,600 | 57.25 | 57.52 | 57.06 | 57.46 | 00:00:00 | | 2013-11-25 | 18,649,600 | 57.50 | 58.14 | 57.41 | 57.65 | 00:00:00 | | 2013-11-26 | 16,263,300 | 57.63 | 57.96 | 57.17 | 57.17 | 00:00:00 | | 2013-11-27 | 11,238,900 | 57.58 | 57.83 | 57.33 | 57.48 | 00:00:00 | | 2013-11-29 | 7,128,800 | 57.58 | 57.85 | 57.20 | 57.22 | 00:00:00 | | 2013-12-02 | 12,465,300 | 57.10 | 57.75 | 56.90 | 56.98 | 00:00:00 | | 2013-12-03 | 20,426,800 | 56.89 | 57.22 | 56.14 | 56.86 | 00:00:00 | | 2013-12-04 | 20,287,200 | 56.44 | 57.47 | 56.21 | 57.19 | 00:00:00 | | 2013-12-05 | 21,324,900 | 56.71 | 56.74 | 55.75 | 55.82 | 00:00:00 | | 2013-12-06 | 18,661,200 | 56.57 | 56.76 | 55.62 | 56.06 | 00:00:00 | | 2013-12-09 | 12,671,600 | 56.28 | 56.53 | 56.09 | 56.51 | 00:00:00 | | 2013-12-10 | 14,450,000 | 56.49 | 57.07 | 56.35 | 56.70 | 00:00:00 | | 2013-12-11 | 17,710,200 | 56.54 | 56.77 | 55.96 | 56.07 | 00:00:00 | | 2013-12-12 | 15,309,100 | 56.05 | 56.60 | 55.91 | 56.31 | 00:00:00 | | 2013-12-13 | 11,461,300 | 56.37 | 56.56 | 56.04 | 56.17 | 00:00:00 | | 2013-12-16 | 26,346,800 | 56.34 | 56.94 | 56.33 | 56.42 | 00:00:00 | | 2013-12-17 | 18,324,900 | 56.66 | 56.66 | 55.66 | 55.72 | 00:00:00 | | 2013-12-18 | 27,685,900 | 55.84 | 57.27 | 55.40 | 57.24 | 00:00:00 | | 2013-12-19 | 16,790,000 | 57.10 | 57.54 | 56.82 | 57.23 | 00:00:00 | | 2013-12-20 | 21,938,700 | 57.21 | 58.00 | 57.20 | 57.70 | 00:00:00 | | 2013-12-23 | 13,958,900 | 57.97 | 58.39 | 57.80 | 58.24 | 00:00:00 | | 2013-12-24 | 4,532,600 | 58.07 | 58.29 | 58.04 | 58.25 | 00:00:00 | | 2013-12-26 | 6,677,000 | 58.35 | 58.46 | 57.92 | 58.20 | 00:00:00 | | 2013-12-27 | 8,943,700 | 58.17 | 58.35 | 58.06 | 58.14 | 00:00:00 | | 2013-12-30 | 8,815,800 | 58.14 | 58.27 | 57.71 | 57.95 | 00:00:00 | | 2013-12-31 | 11,017,400 | 58.20 | 58.55 | 58.05 | 58.48 | 00:00:00 | | 2014-01-02 | 15,627,600 | 58.31 | 58.50 | 57.97 | 58.21 | 00:00:00 | | 2014-01-03 | 14,214,100 | 58.29 | 58.95 | 58.21 | 58.66 | 00:00:00 | | 2014-01-06 | 17,550,700 | 59.16 | 59.47 | 58.83 | 59.00 | 00:00:00 | | 2014-01-07 | 17,851,200 | 59.29 | 59.43 | 58.11 | 58.32 | 00:00:00 | | 2014-01-08 | 14,687,400 | 58.54 | 58.91 | 58.30 | 58.87 | 00:00:00 | | 2014-01-09 | 13,242,500 | 58.98 | 59.00 | 58.33 | 58.76 | 00:00:00 | | 2014-01-10 | 12,694,900 | 58.67 | 58.76 | 58.18 | 58.49 | 00:00:00 | | 2014-01-13 | 20,711,600 | 58.51 | 58.67 | 57.53 | 57.70 | 00:00:00 | | 2014-01-14 | 30,272,400 | 58.30 | 58.58 | 57.56 | 57.74 | 00:00:00 | | 2014-01-15 | 35,186,600 | 57.73 | 59.65 | 57.73 | 59.49 | 00:00:00 | | 2014-01-16 | 21,689,400 | 58.79 | 59.82 | 58.74 | 58.99 | 00:00:00 | | 2014-01-17 | 20,997,900 | 59.21 | 59.23 | 58.03 | 58.11 | 00:00:00 | | 2014-01-21 | 19,548,300 | 58.09 | 58.44 | 57.58 | 58.17 | 00:00:00 | | 2014-01-22 | 15,433,500 | 58.33 | 58.33 | 57.42 | 57.59 | 00:00:00 | | 2014-01-23 | 26,234,600 | 57.09 | 57.10 | 56.21 | 56.47 | 00:00:00 | | 2014-01-24 | 26,833,100 | 56.00 | 56.36 | 55.09 | 55.09 | 00:00:00 | | 2014-01-27 | 23,935,000 | 55.08 | 55.80 | 54.69 | 55.09 | 00:00:00 | | 2014-01-28 | 18,041,000 | 55.39 | 56.34 | 55.24 | 55.74 | 00:00:00 | | 2014-01-29 | 25,459,000 | 54.96 | 55.87 | 54.85 | 55.53 | 00:00:00 | | 2014-01-30 | 17,031,100 | 56.07 | 56.39 | 55.63 | 56.00 | 00:00:00 | | 2014-01-31 | 18,174,000 | 55.50 | 56.11 | 55.18 | 55.36 | 00:00:00 | | 2014-02-03 | 28,549,900 | 55.50 | 55.92 | 54.20 | 54.31 | 00:00:00 | | 2014-02-04 | 20,709,300 | 54.72 | 55.35 | 54.60 | 54.95 | 00:00:00 | | 2014-02-05 | 19,491,600 | 55.10 | 55.45 | 54.58 | 55.21 | 00:00:00 | | 2014-02-06 | 20,881,600 | 55.35 | 56.55 | 55.20 | 56.48 | 00:00:00 | | 2014-02-07 | 23,388,500 | 56.65 | 56.93 | 56.26 | 56.62 | 00:00:00 | | 2014-02-10 | 14,715,200 | 56.77 | 56.92 | 56.39 | 56.74 | 00:00:00 | | 2014-02-11 | 18,774,100 | 56.61 | 57.57 | 56.58 | 57.43 | 00:00:00 | | 2014-02-12 | 13,437,900 | 57.34 | 57.71 | 57.16 | 57.52 | 00:00:00 | | 2014-02-13 | 16,605,500 | 57.07 | 58.10 | 56.96 | 58.03 | 00:00:00 | | 2014-02-14 | 13,067,300 | 57.89 | 58.23 | 57.75 | 58.15 | 00:00:00 | | 2014-02-18 | 14,983,800 | 58.02 | 58.65 | 57.90 | 58.49 | 00:00:00 | | 2014-02-19 | 18,669,900 | 58.36 | 58.54 | 57.22 | 57.26 | 00:00:00 | | 2014-02-20 | 12,457,000 | 57.53 | 57.97 | 57.27 | 57.58 | 00:00:00 | | 2014-02-21 | 16,790,100 | 57.59 | 57.84 | 57.37 | 57.61 | 00:00:00 | | 2014-02-24 | 16,151,400 | 57.62 | 58.23 | 57.58 | 58.03 | 00:00:00 | | 2014-02-25 | 17,991,800 | 57.90 | 57.98 | 56.92 | 57.03 | 00:00:00 | | 2014-02-26 | 23,661,700 | 57.37 | 57.38 | 56.22 | 56.75 | 00:00:00 | | 2014-02-27 | 16,277,500 | 56.78 | 56.89 | 56.14 | 56.69 | 00:00:00 | | 2014-02-28 | 18,599,000 | 56.57 | 57.45 | 56.39 | 56.82 | 00:00:00 | | 2014-03-03 | 19,151,000 | 56.30 | 56.42 | 55.69 | 56.21 | 00:00:00 | | 2014-03-04 | 17,157,000 | 56.95 | 57.36 | 56.64 | 57.26 | 00:00:00 | | 2014-03-05 | 17,761,500 | 57.48 | 58.29 | 57.36 | 58.16 | 00:00:00 | | 2014-03-06 | 19,420,600 | 58.51 | 59.09 | 58.40 | 58.90 | 00:00:00 | | 2014-03-07 | 18,602,200 | 59.35 | 59.80 | 59.07 | 59.40 | 00:00:00 | | 2014-03-10 | 16,945,200 | 59.14 | 59.48 | 58.87 | 59.20 | 00:00:00 | | 2014-03-11 | 19,420,000 | 59.42 | 59.45 | 58.13 | 58.19 | 00:00:00 | | 2014-03-12 | 17,932,100 | 57.70 | 57.96 | 57.42 | 57.92 | 00:00:00 | | 2014-03-13 | 17,187,900 | 58.00 | 58.34 | 57.19 | 57.42 | 00:00:00 | | 2014-03-14 | 18,608,200 | 57.11 | 57.53 | 56.62 | 56.80 | 00:00:00 | | 2014-03-17 | 13,581,400 | 57.21 | 57.70 | 57.05 | 57.58 | 00:00:00 | | 2014-03-18 | 12,446,800 | 57.82 | 58.16 | 57.62 | 58.06 | 00:00:00 | | 2014-03-19 | 17,789,300 | 57.99 | 58.93 | 57.89 | 58.30 | 00:00:00 | | 2014-03-20 | 33,736,500 | 58.36 | 60.49 | 58.13 | 60.11 | 00:00:00 | | 2014-03-21 | 35,144,100 | 60.96 | 61.20 | 60.00 | 60.17 | 00:00:00 | | 2014-03-24 | 25,777,100 | 60.37 | 61.19 | 60.35 | 61.07 | 00:00:00 | | 2014-03-25 | 24,023,900 | 61.11 | 61.48 | 60.56 | 60.93 | 00:00:00 | | 2014-03-26 | 22,703,300 | 61.24 | 61.40 | 59.89 | 59.90 | 00:00:00 | | 2014-03-27 | 24,632,600 | 59.94 | 60.55 | 59.02 | 59.92 | 00:00:00 | | 2014-03-28 | 14,708,700 | 60.21 | 60.59 | 59.68 | 60.04 | 00:00:00 | | 2014-03-31 | 15,197,000 | 60.83 | 61.02 | 60.60 | 60.71 | 00:00:00 | | 2014-04-01 | 14,584,400 | 60.95 | 61.29 | 60.37 | 60.67 | 00:00:00 | | 2014-04-02 | 14,010,200 | 60.37 | 60.77 | 60.20 | 60.48 | 00:00:00 | | 2014-04-03 | 11,913,200 | 60.65 | 60.80 | 60.28 | 60.66 | 00:00:00 | | 2014-04-04 | 16,933,800 | 61.02 | 61.06 | 59.80 | 59.81 | 00:00:00 | | 2014-04-07 | 18,649,800 | 59.69 | 60.00 | 58.84 | 59.00 | 00:00:00 | | 2014-04-08 | 16,956,500 | 58.80 | 59.02 | 58.25 | 58.85 | 00:00:00 | | 2014-04-09 | 15,308,400 | 59.10 | 59.45 | 58.50 | 59.27 | 00:00:00 | | 2014-04-10 | 29,977,200 | 59.35 | 59.39 | 57.38 | 57.40 | 00:00:00 | | 2014-04-11 | 47,241,300 | 55.18 | 56.05 | 54.55 | 55.30 | 00:00:00 | | 2014-04-14 | 31,081,500 | 55.85 | 55.94 | 54.48 | 54.96 | 00:00:00 | | 2014-04-15 | 26,691,400 | 55.09 | 55.64 | 54.35 | 54.80 | 00:00:00 | | 2014-04-16 | 27,049,400 | 55.00 | 55.35 | 54.69 | 55.26 | 00:00:00 | | 2014-04-17 | 17,955,400 | 55.34 | 55.57 | 55.01 | 55.22 | 00:00:00 | | 2014-04-21 | 12,384,800 | 55.26 | 55.41 | 54.99 | 55.03 | 00:00:00 | | 2014-04-22 | 16,257,600 | 55.04 | 56.08 | 54.94 | 55.81 | 00:00:00 | | 2014-04-23 | 11,379,000 | 55.80 | 56.12 | 55.56 | 56.05 | 00:00:00 | | 2014-04-24 | 15,360,600 | 56.07 | 56.26 | 55.61 | 56.19 | 00:00:00 | | 2014-04-25 | 15,937,700 | 56.31 | 56.35 | 55.64 | 55.70 | 00:00:00 | | 2014-04-28 | 21,391,000 | 55.63 | 55.70 | 54.68 | 55.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
