|
 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 | | 2014-04-28 | 21,391,000 | 55.63 | 55.70 | 54.68 | 55.49 | 00:00:00 | | 2014-04-29 | 13,453,400 | 55.73 | 56.31 | 55.57 | 56.10 | 00:00:00 | | 2014-04-30 | 14,388,100 | 56.24 | 56.35 | 55.72 | 55.98 | 00:00:00 | | 2014-05-01 | 12,744,600 | 55.92 | 56.19 | 55.50 | 55.72 | 00:00:00 | | 2014-05-02 | 15,128,300 | 55.83 | 56.37 | 55.44 | 55.58 | 00:00:00 | | 2014-05-05 | 25,232,300 | 53.88 | 54.74 | 53.70 | 54.22 | 00:00:00 | | 2014-05-06 | 25,327,400 | 54.04 | 54.06 | 53.32 | 53.34 | 00:00:00 | | 2014-05-07 | 18,502,600 | 53.55 | 54.12 | 53.24 | 54.05 | 00:00:00 | | 2014-05-08 | 16,090,800 | 54.20 | 54.53 | 54.06 | 54.36 | 00:00:00 | | 2014-05-09 | 12,366,500 | 54.22 | 54.31 | 53.68 | 54.01 | 00:00:00 | | 2014-05-12 | 12,825,500 | 54.27 | 54.70 | 54.03 | 54.65 | 00:00:00 | | 2014-05-13 | 12,310,700 | 54.74 | 54.83 | 54.50 | 54.62 | 00:00:00 | | 2014-05-14 | 10,325,800 | 54.64 | 54.70 | 54.30 | 54.36 | 00:00:00 | | 2014-05-15 | 19,763,000 | 54.20 | 54.20 | 53.35 | 53.51 | 00:00:00 | | 2014-05-16 | 19,992,400 | 53.42 | 53.51 | 52.97 | 53.31 | 00:00:00 | | 2014-05-19 | 12,068,900 | 53.08 | 53.91 | 53.06 | 53.83 | 00:00:00 | | 2014-05-20 | 16,888,200 | 53.72 | 54.04 | 53.41 | 53.72 | 00:00:00 | | 2014-05-21 | 13,210,200 | 54.05 | 54.60 | 53.98 | 54.12 | 00:00:00 | | 2014-05-22 | 11,800,900 | 54.17 | 54.60 | 54.02 | 54.55 | 00:00:00 | | 2014-05-23 | 10,876,500 | 54.55 | 54.59 | 54.16 | 54.53 | 00:00:00 | | 2014-05-27 | 14,483,400 | 54.75 | 55.43 | 54.69 | 55.14 | 00:00:00 | | 2014-05-28 | 11,374,900 | 55.09 | 55.60 | 55.00 | 55.45 | 00:00:00 | | 2014-05-29 | 11,741,000 | 55.75 | 55.92 | 55.39 | 55.72 | 00:00:00 | | 2014-05-30 | 11,991,900 | 55.58 | 55.88 | 55.31 | 55.57 | 00:00:00 | | 2014-06-02 | 9,401,900 | 55.65 | 55.65 | 55.02 | 55.35 | 00:00:00 | | 2014-06-03 | 9,131,500 | 55.09 | 55.66 | 55.09 | 55.60 | 00:00:00 | | 2014-06-04 | 9,727,800 | 55.52 | 55.73 | 55.25 | 55.68 | 00:00:00 | | 2014-06-05 | 16,803,400 | 55.91 | 56.66 | 55.49 | 56.63 | 00:00:00 | | 2014-06-06 | 15,385,700 | 56.76 | 57.13 | 56.65 | 56.97 | 00:00:00 | | 2014-06-09 | 11,999,700 | 56.91 | 57.67 | 56.90 | 57.42 | 00:00:00 | | 2014-06-10 | 11,567,300 | 57.47 | 57.94 | 57.39 | 57.90 | 00:00:00 | | 2014-06-11 | 14,220,700 | 57.48 | 57.79 | 56.98 | 57.27 | 00:00:00 | | 2014-06-12 | 11,670,200 | 57.07 | 57.42 | 56.87 | 57.04 | 00:00:00 | | 2014-06-13 | 12,040,800 | 57.03 | 57.67 | 56.88 | 57.04 | 00:00:00 | | 2014-06-16 | 11,199,100 | 56.85 | 56.95 | 56.33 | 56.87 | 00:00:00 | | 2014-06-17 | 11,186,700 | 56.79 | 57.59 | 56.68 | 57.42 | 00:00:00 | | 2014-06-18 | 13,729,400 | 57.29 | 57.81 | 56.95 | 57.78 | 00:00:00 | | 2014-06-19 | 11,624,400 | 57.69 | 57.69 | 57.21 | 57.30 | 00:00:00 | | 2014-06-20 | 17,124,800 | 57.69 | 57.77 | 57.35 | 57.55 | 00:00:00 | | 2014-06-23 | 16,007,700 | 57.54 | 58.22 | 57.24 | 58.19 | 00:00:00 | | 2014-06-24 | 12,322,900 | 57.88 | 58.12 | 57.30 | 57.42 | 00:00:00 | | 2014-06-25 | 14,836,600 | 57.22 | 57.74 | 56.87 | 57.53 | 00:00:00 | | 2014-06-26 | 11,854,400 | 57.34 | 57.49 | 56.60 | 57.39 | 00:00:00 | | 2014-06-27 | 10,178,600 | 57.33 | 57.70 | 57.24 | 57.53 | 00:00:00 | | 2014-06-30 | 11,549,000 | 57.44 | 57.78 | 57.38 | 57.62 | 00:00:00 | | 2014-07-01 | 14,439,300 | 57.15 | 57.99 | 57.08 | 57.57 | 00:00:00 | | 2014-07-02 | 19,189,900 | 57.27 | 57.48 | 56.82 | 56.97 | 00:00:00 | | 2014-07-03 | 12,599,800 | 57.23 | 57.65 | 57.00 | 57.05 | 00:00:00 | | 2014-07-07 | 13,916,100 | 56.89 | 56.99 | 56.40 | 56.67 | 00:00:00 | | 2014-07-08 | 18,343,400 | 56.35 | 56.47 | 55.63 | 55.76 | 00:00:00 | | 2014-07-09 | 10,914,300 | 55.88 | 56.12 | 55.61 | 56.02 | 00:00:00 | | 2014-07-10 | 12,436,600 | 55.06 | 55.81 | 54.96 | 55.56 | 00:00:00 | | 2014-07-11 | 10,230,000 | 55.29 | 55.91 | 55.19 | 55.80 | 00:00:00 | | 2014-07-14 | 14,004,400 | 56.53 | 56.84 | 56.20 | 56.29 | 00:00:00 | | 2014-07-15 | 36,178,000 | 57.95 | 58.69 | 57.76 | 58.27 | 00:00:00 | | 2014-07-16 | 20,507,500 | 58.51 | 58.98 | 58.31 | 58.71 | 00:00:00 | | 2014-07-17 | 17,013,500 | 58.56 | 58.86 | 57.76 | 57.86 | 00:00:00 | | 2014-07-18 | 12,803,300 | 58.33 | 58.48 | 57.90 | 58.23 | 00:00:00 | | 2014-07-21 | 9,141,400 | 58.12 | 58.41 | 57.90 | 58.24 | 00:00:00 | | 2014-07-22 | 10,375,200 | 58.42 | 58.80 | 58.37 | 58.67 | 00:00:00 | | 2014-07-23 | 11,122,100 | 58.76 | 59.19 | 58.52 | 59.00 | 00:00:00 | | 2014-07-24 | 9,844,100 | 59.07 | 59.35 | 58.99 | 59.17 | 00:00:00 | | 2014-07-25 | 10,487,000 | 58.92 | 59.27 | 58.84 | 59.01 | 00:00:00 | | 2014-07-28 | 12,382,800 | 58.94 | 59.26 | 58.67 | 59.19 | 00:00:00 | | 2014-07-29 | 13,498,800 | 59.13 | 59.13 | 58.44 | 58.64 | 00:00:00 | | 2014-07-30 | 11,815,700 | 59.02 | 59.28 | 58.61 | 58.91 | 00:00:00 | | 2014-07-31 | 15,955,900 | 58.65 | 58.68 | 57.66 | 57.67 | 00:00:00 | | 2014-08-01 | 23,915,400 | 57.39 | 57.49 | 55.97 | 56.48 | 00:00:00 | | 2014-08-04 | 13,543,900 | 56.91 | 56.98 | 56.34 | 56.65 | 00:00:00 | | 2014-08-05 | 16,863,300 | 56.43 | 56.60 | 55.60 | 56.06 | 00:00:00 | | 2014-08-06 | 12,190,600 | 55.89 | 56.69 | 55.83 | 56.23 | 00:00:00 | | 2014-08-07 | 11,732,500 | 56.63 | 56.69 | 55.68 | 55.91 | 00:00:00 | | 2014-08-08 | 12,181,000 | 55.89 | 56.36 | 55.64 | 56.34 | 00:00:00 | | 2014-08-11 | 9,066,800 | 56.54 | 56.58 | 56.17 | 56.32 | 00:00:00 | | 2014-08-12 | 11,289,600 | 56.23 | 56.55 | 56.13 | 56.35 | 00:00:00 | | 2014-08-13 | 7,019,500 | 56.69 | 56.84 | 56.51 | 56.72 | 00:00:00 | | 2014-08-14 | 8,275,900 | 56.77 | 57.00 | 56.70 | 56.98 | 00:00:00 | | 2014-08-15 | 12,727,400 | 57.24 | 57.50 | 56.39 | 56.75 | 00:00:00 | | 2014-08-18 | 8,881,400 | 56.86 | 57.43 | 56.76 | 57.23 | 00:00:00 | | 2014-08-19 | 9,040,500 | 57.60 | 57.72 | 57.34 | 57.56 | 00:00:00 | | 2014-08-20 | 8,121,400 | 57.42 | 57.85 | 57.39 | 57.64 | 00:00:00 | | 2014-08-21 | 12,745,500 | 57.66 | 58.77 | 57.60 | 58.50 | 00:00:00 | | 2014-08-22 | 10,228,600 | 58.44 | 59.08 | 58.33 | 58.49 | 00:00:00 | | 2014-08-25 | 13,996,800 | 58.98 | 59.83 | 58.86 | 59.34 | 00:00:00 | | 2014-08-26 | 10,231,100 | 59.57 | 59.95 | 59.39 | 59.74 | 00:00:00 | | 2014-08-27 | 11,389,100 | 59.85 | 59.95 | 59.53 | 59.59 | 00:00:00 | | 2014-08-28 | 9,096,100 | 59.25 | 59.37 | 58.81 | 59.16 | 00:00:00 | | 2014-08-29 | 8,897,900 | 59.34 | 59.65 | 59.23 | 59.45 | 00:00:00 | | 2014-09-02 | 8,671,100 | 59.46 | 59.71 | 59.15 | 59.67 | 00:00:00 | | 2014-09-03 | 11,791,800 | 60.02 | 60.37 | 59.46 | 59.70 | 00:00:00 | | 2014-09-04 | 9,811,900 | 59.63 | 60.14 | 59.43 | 59.71 | 00:00:00 | | 2014-09-05 | 9,600,900 | 59.62 | 59.91 | 59.22 | 59.91 | 00:00:00 | | 2014-09-08 | 8,090,000 | 59.84 | 60.22 | 59.74 | 59.89 | 00:00:00 | | 2014-09-09 | 14,868,700 | 59.63 | 59.68 | 58.78 | 59.06 | 00:00:00 | | 2014-09-10 | 9,153,800 | 59.15 | 59.56 | 58.92 | 59.22 | 00:00:00 | | 2014-09-11 | 11,467,000 | 59.18 | 59.84 | 58.97 | 59.76 | 00:00:00 | | 2014-09-12 | 14,359,100 | 59.80 | 60.41 | 59.75 | 60.03 | 00:00:00 | | 2014-09-15 | 10,685,600 | 59.78 | 59.99 | 59.45 | 59.94 | 00:00:00 | | 2014-09-16 | 10,947,900 | 59.71 | 60.20 | 59.62 | 59.99 | 00:00:00 | | 2014-09-17 | 15,091,800 | 59.95 | 60.59 | 59.82 | 60.31 | 00:00:00 | | 2014-09-18 | 16,973,700 | 60.54 | 61.40 | 60.54 | 61.32 | 00:00:00 | | 2014-09-19 | 18,739,300 | 61.74 | 61.85 | 60.98 | 61.11 | 00:00:00 | | 2014-09-22 | 13,202,900 | 60.94 | 61.45 | 60.80 | 60.91 | 00:00:00 | | 2014-09-23 | 14,293,438 | 60.82 | 61.40 | 60.77 | 60.94 | 00:00:00 | | 2014-09-24 | 13,686,309 | 61.18 | 61.64 | 61.02 | 61.63 | 00:00:00 | | 2014-09-25 | 15,844,189 | 61.49 | 61.50 | 60.15 | 60.15 | 00:00:00 | | 2014-09-26 | 11,948,887 | 60.33 | 60.88 | 60.32 | 60.56 | 00:00:00 | | 2014-09-29 | 10,694,857 | 60.03 | 60.50 | 59.73 | 60.33 | 00:00:00 | | 2014-09-30 | 14,378,732 | 60.40 | 60.74 | 60.13 | 60.24 | 00:00:00 | | 2014-10-01 | 18,995,943 | 60.24 | 60.40 | 59.73 | 59.77 | 00:00:00 | | 2014-10-02 | 24,561,606 | 59.15 | 59.49 | 58.61 | 58.84 | 00:00:00 | | 2014-10-03 | 18,320,378 | 59.25 | 60.39 | 59.05 | 60.30 | 00:00:00 | | 2014-10-06 | 11,578,000 | 60.78 | 60.80 | 60.00 | 60.18 | 00:00:00 | | 2014-10-07 | 14,542,010 | 59.92 | 59.92 | 59.19 | 59.27 | 00:00:00 | | 2014-10-08 | 15,834,153 | 59.36 | 60.43 | 59.18 | 60.40 | 00:00:00 | | 2014-10-09 | 19,190,794 | 60.33 | 60.33 | 58.89 | 59.08 | 00:00:00 | | 2014-10-10 | 16,689,373 | 59.03 | 59.82 | 58.51 | 58.52 | 00:00:00 | | 2014-10-13 | 17,148,000 | 58.50 | 59.15 | 58.11 | 58.16 | 00:00:00 | | 2014-10-14 | 29,096,800 | 56.69 | 58.52 | 56.06 | 57.99 | 00:00:00 | | 2014-10-15 | 37,805,800 | 57.02 | 57.38 | 54.26 | 55.53 | 00:00:00 | | 2014-10-16 | 31,965,923 | 54.75 | 55.98 | 54.28 | 55.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
