|
 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 | | 2014-10-16 | 31,965,923 | 54.75 | 55.98 | 54.28 | 55.08 | 00:00:00 | | 2014-10-17 | 20,183,543 | 55.73 | 56.78 | 55.57 | 56.20 | 00:00:00 | | 2014-10-20 | 10,807,600 | 56.10 | 56.75 | 56.07 | 56.63 | 00:00:00 | | 2014-10-21 | 14,020,298 | 57.23 | 58.01 | 57.08 | 57.93 | 00:00:00 | | 2014-10-22 | 13,745,977 | 58.04 | 58.26 | 57.44 | 57.45 | 00:00:00 | | 2014-10-23 | 12,641,862 | 58.12 | 58.60 | 57.94 | 58.06 | 00:00:00 | | 2014-10-24 | 13,757,973 | 58.00 | 58.78 | 58.00 | 58.74 | 00:00:00 | | 2014-10-27 | 11,087,100 | 58.45 | 58.79 | 58.25 | 58.64 | 00:00:00 | | 2014-10-28 | 13,600,900 | 58.87 | 59.69 | 58.81 | 59.63 | 00:00:00 | | 2014-10-29 | 16,712,100 | 59.62 | 59.78 | 58.76 | 59.29 | 00:00:00 | | 2014-10-30 | 14,709,756 | 58.94 | 59.68 | 58.92 | 59.39 | 00:00:00 | | 2014-10-31 | 18,351,059 | 60.12 | 60.54 | 59.87 | 60.48 | 00:00:00 | | 2014-11-03 | 11,830,100 | 60.79 | 61.15 | 60.36 | 60.88 | 00:00:00 | | 2014-11-04 | 15,294,800 | 60.24 | 60.37 | 59.42 | 60.25 | 00:00:00 | | 2014-11-05 | 14,063,600 | 60.80 | 61.23 | 60.39 | 61.15 | 00:00:00 | | 2014-11-06 | 10,420,222 | 61.08 | 61.31 | 60.63 | 61.23 | 00:00:00 | | 2014-11-07 | 12,384,620 | 61.07 | 61.55 | 60.86 | 61.47 | 00:00:00 | | 2014-11-10 | 10,781,600 | 61.25 | 61.93 | 61.20 | 61.93 | 00:00:00 | | 2014-11-11 | 12,539,830 | 61.71 | 61.89 | 61.29 | 61.37 | 00:00:00 | | 2014-11-12 | 17,218,747 | 60.42 | 60.84 | 60.23 | 60.56 | 00:00:00 | | 2014-11-13 | 12,240,366 | 60.50 | 60.63 | 59.99 | 60.23 | 00:00:00 | | 2014-11-14 | 6,801,998 | 60.25 | 60.62 | 60.18 | 60.28 | 00:00:00 | | 2014-11-17 | 9,017,649 | 60.00 | 60.53 | 59.89 | 60.38 | 00:00:00 | | 2014-11-18 | 8,899,839 | 60.35 | 60.82 | 60.20 | 60.53 | 00:00:00 | | 2014-11-19 | 9,207,710 | 60.45 | 60.79 | 60.15 | 60.60 | 00:00:00 | | 2014-11-20 | 10,916,639 | 60.20 | 60.25 | 59.75 | 60.12 | 00:00:00 | | 2014-11-21 | 12,340,450 | 61.07 | 61.07 | 60.30 | 60.45 | 00:00:00 | | 2014-11-24 | 8,334,800 | 60.70 | 61.31 | 60.70 | 60.96 | 00:00:00 | | 2014-11-25 | 14,802,617 | 61.16 | 61.16 | 59.95 | 60.30 | 00:00:00 | | 2014-11-26 | 7,628,731 | 60.57 | 60.57 | 60.20 | 60.34 | 00:00:00 | | 2014-11-28 | 6,759,646 | 60.40 | 60.56 | 60.03 | 60.16 | 00:00:00 | | 2014-12-01 | 12,759,100 | 59.98 | 60.21 | 59.55 | 60.00 | 00:00:00 | | 2014-12-02 | 12,546,594 | 60.01 | 61.19 | 60.00 | 61.08 | 00:00:00 | | 2014-12-03 | 12,115,506 | 60.96 | 61.62 | 60.81 | 61.54 | 00:00:00 | | 2014-12-04 | 11,542,085 | 61.10 | 61.57 | 60.84 | 61.38 | 00:00:00 | | 2014-12-05 | 20,071,134 | 62.01 | 63.06 | 61.88 | 62.70 | 00:00:00 | | 2014-12-08 | 15,528,200 | 62.60 | 63.16 | 62.26 | 62.67 | 00:00:00 | | 2014-12-09 | 19,661,145 | 61.85 | 62.85 | 61.56 | 62.45 | 00:00:00 | | 2014-12-10 | 29,620,561 | 62.16 | 62.24 | 60.37 | 60.68 | 00:00:00 | | 2014-12-11 | 16,884,099 | 61.17 | 62.06 | 61.11 | 61.14 | 00:00:00 | | 2014-12-12 | 17,403,858 | 60.53 | 61.22 | 59.96 | 60.04 | 00:00:00 | | 2014-12-15 | 19,097,700 | 60.74 | 60.81 | 58.79 | 59.16 | 00:00:00 | | 2014-12-16 | 20,709,015 | 58.42 | 59.86 | 58.11 | 58.43 | 00:00:00 | | 2014-12-17 | 17,856,440 | 58.57 | 59.83 | 58.34 | 59.77 | 00:00:00 | | 2014-12-18 | 18,173,357 | 60.64 | 61.48 | 60.44 | 61.48 | 00:00:00 | | 2014-12-19 | 22,756,410 | 61.40 | 62.35 | 61.37 | 61.93 | 00:00:00 | | 2014-12-22 | 12,275,400 | 62.16 | 62.33 | 61.61 | 61.94 | 00:00:00 | | 2014-12-23 | 13,524,900 | 62.05 | 62.97 | 61.93 | 62.48 | 00:00:00 | | 2014-12-24 | 7,419,342 | 62.74 | 62.87 | 62.27 | 62.48 | 00:00:00 | | 2014-12-26 | 6,086,519 | 62.67 | 62.89 | 62.41 | 62.55 | 00:00:00 | | 2014-12-29 | 10,473,000 | 62.42 | 63.34 | 62.25 | 62.96 | 00:00:00 | | 2014-12-30 | 7,518,059 | 62.72 | 63.28 | 62.57 | 63.15 | 00:00:00 | | 2014-12-31 | 18,252,800 | 63.30 | 63.49 | 62.58 | 62.58 | 00:00:00 | | 2015-01-02 | 12,598,291 | 62.62 | 62.96 | 62.07 | 62.49 | 00:00:00 | | 2015-01-05 | 20,100,577 | 62.06 | 62.28 | 60.23 | 60.55 | 00:00:00 | | 2015-01-06 | 29,073,611 | 60.64 | 60.75 | 58.35 | 58.98 | 00:00:00 | | 2015-01-07 | 23,843,244 | 59.89 | 59.89 | 58.67 | 59.07 | 00:00:00 | | 2015-01-08 | 16,971,100 | 59.97 | 60.90 | 59.97 | 60.39 | 00:00:00 | | 2015-01-09 | 15,372,100 | 60.72 | 60.79 | 59.29 | 59.34 | 00:00:00 | | 2015-01-12 | 15,369,100 | 59.28 | 59.40 | 58.27 | 58.83 | 00:00:00 | | 2015-01-13 | 21,644,700 | 59.26 | 59.70 | 58.37 | 58.84 | 00:00:00 | | 2015-01-14 | 49,394,500 | 58.84 | 58.84 | 55.27 | 56.81 | 00:00:00 | | 2015-01-15 | 42,455,327 | 55.73 | 56.61 | 54.50 | 54.99 | 00:00:00 | | 2015-01-16 | 29,368,910 | 54.66 | 56.00 | 54.64 | 55.93 | 00:00:00 | | 2015-01-20 | 23,360,205 | 56.04 | 56.39 | 55.42 | 55.71 | 00:00:00 | | 2015-01-21 | 21,842,400 | 55.45 | 56.42 | 55.19 | 55.89 | 00:00:00 | | 2015-01-22 | 31,300,700 | 56.38 | 57.73 | 55.96 | 57.59 | 00:00:00 | | 2015-01-23 | 15,456,314 | 57.72 | 57.87 | 56.66 | 56.68 | 00:00:00 | | 2015-01-26 | 12,503,600 | 56.41 | 56.99 | 56.20 | 56.77 | 00:00:00 | | 2015-01-27 | 15,220,500 | 56.05 | 56.61 | 55.76 | 56.20 | 00:00:00 | | 2015-01-28 | 23,638,300 | 56.62 | 56.68 | 54.75 | 54.75 | 00:00:00 | | 2015-01-29 | 20,389,754 | 55.27 | 55.89 | 54.68 | 55.67 | 00:00:00 | | 2015-01-30 | 26,942,183 | 54.99 | 55.50 | 54.37 | 54.38 | 00:00:00 | | 2015-02-02 | 20,306,297 | 54.53 | 55.65 | 54.27 | 55.47 | 00:00:00 | | 2015-02-03 | 18,812,500 | 55.91 | 56.78 | 55.87 | 56.72 | 00:00:00 | | 2015-02-04 | 14,923,000 | 56.32 | 57.07 | 56.28 | 56.38 | 00:00:00 | | 2015-02-05 | 11,293,900 | 56.86 | 57.04 | 56.46 | 56.77 | 00:00:00 | | 2015-02-06 | 25,009,100 | 57.75 | 58.73 | 57.54 | 57.89 | 00:00:00 | | 2015-02-09 | 14,372,365 | 57.42 | 58.10 | 57.23 | 57.82 | 00:00:00 | | 2015-02-10 | 16,367,266 | 58.42 | 58.71 | 58.05 | 58.46 | 00:00:00 | | 2015-02-11 | 13,059,226 | 58.06 | 58.66 | 57.84 | 58.37 | 00:00:00 | | 2015-02-12 | 23,211,300 | 58.93 | 59.71 | 58.55 | 59.57 | 00:00:00 | | 2015-02-13 | 16,467,700 | 59.46 | 60.22 | 59.34 | 59.67 | 00:00:00 | | 2015-02-17 | 15,308,763 | 59.36 | 60.14 | 59.32 | 60.10 | 00:00:00 | | 2015-02-18 | 14,278,100 | 60.10 | 60.10 | 59.12 | 59.37 | 00:00:00 | | 2015-02-19 | 11,237,600 | 59.15 | 59.48 | 58.80 | 59.23 | 00:00:00 | | 2015-02-20 | 15,377,742 | 58.96 | 59.89 | 58.35 | 59.80 | 00:00:00 | | 2015-02-23 | 16,813,409 | 59.50 | 59.53 | 58.80 | 59.35 | 00:00:00 | | 2015-02-24 | 22,937,700 | 60.25 | 61.25 | 60.08 | 60.82 | 00:00:00 | | 2015-02-25 | 17,795,400 | 60.76 | 61.27 | 60.75 | 61.14 | 00:00:00 | | 2015-02-26 | 15,444,800 | 61.03 | 61.70 | 60.91 | 61.58 | 00:00:00 | | 2015-02-27 | 15,133,500 | 61.13 | 61.92 | 61.13 | 61.28 | 00:00:00 | | 2015-03-02 | 12,974,900 | 61.28 | 61.83 | 61.03 | 61.77 | 00:00:00 | | 2015-03-03 | 13,706,900 | 61.65 | 61.99 | 61.50 | 61.97 | 00:00:00 | | 2015-03-04 | 16,625,500 | 61.64 | 62.17 | 61.35 | 62.13 | 00:00:00 | | 2015-03-05 | 10,926,100 | 62.20 | 62.23 | 61.60 | 62.00 | 00:00:00 | | 2015-03-06 | 22,612,600 | 62.16 | 62.87 | 60.80 | 60.89 | 00:00:00 | | 2015-03-09 | 13,001,473 | 60.84 | 61.63 | 60.80 | 61.50 | 00:00:00 | | 2015-03-10 | 16,357,724 | 60.76 | 61.01 | 59.96 | 59.96 | 00:00:00 | | 2015-03-11 | 12,977,176 | 60.13 | 60.65 | 59.96 | 60.24 | 00:00:00 | | 2015-03-12 | 18,159,558 | 60.65 | 61.45 | 60.65 | 61.37 | 00:00:00 | | 2015-03-13 | 16,473,900 | 61.40 | 61.86 | 60.43 | 61.00 | 00:00:00 | | 2015-03-16 | 15,182,759 | 61.50 | 61.92 | 61.25 | 61.85 | 00:00:00 | | 2015-03-17 | 11,628,800 | 61.34 | 61.66 | 60.92 | 61.61 | 00:00:00 | | 2015-03-18 | 15,681,300 | 61.39 | 62.05 | 61.09 | 61.75 | 00:00:00 | | 2015-03-19 | 11,523,085 | 61.57 | 61.65 | 60.76 | 61.20 | 00:00:00 | | 2015-03-20 | 18,368,347 | 61.32 | 62.10 | 61.15 | 61.75 | 00:00:00 | | 2015-03-23 | 15,111,043 | 61.75 | 62.08 | 61.12 | 61.14 | 00:00:00 | | 2015-03-24 | 12,113,298 | 60.97 | 61.24 | 60.45 | 60.46 | 00:00:00 | | 2015-03-25 | 14,949,272 | 60.53 | 60.64 | 59.59 | 59.61 | 00:00:00 | | 2015-03-26 | 14,030,500 | 59.46 | 59.79 | 58.87 | 59.54 | 00:00:00 | | 2015-03-27 | 11,750,900 | 59.49 | 59.78 | 59.00 | 59.55 | 00:00:00 | | 2015-03-30 | 20,653,590 | 60.88 | 61.46 | 60.61 | 60.96 | 00:00:00 | | 2015-03-31 | 17,343,118 | 60.72 | 60.94 | 60.42 | 60.58 | 00:00:00 | | 2015-04-01 | 18,100,587 | 60.41 | 60.57 | 59.73 | 59.95 | 00:00:00 | | 2015-04-02 | 12,697,771 | 60.07 | 60.70 | 60.00 | 60.52 | 00:00:00 | | 2015-04-06 | 12,013,500 | 59.92 | 60.75 | 59.65 | 60.47 | 00:00:00 | | 2015-04-07 | 11,485,300 | 61.15 | 61.50 | 60.85 | 60.85 | 00:00:00 | | 2015-04-08 | 11,671,100 | 61.06 | 61.56 | 60.94 | 61.05 | 00:00:00 | | 2015-04-09 | 11,717,830 | 61.27 | 61.58 | 60.83 | 61.47 | 00:00:00 | | 2015-04-10 | 9,868,670 | 61.35 | 61.78 | 61.20 | 61.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
