|
 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 | | 2015-04-10 | 9,868,670 | 61.35 | 61.78 | 61.20 | 61.70 | 00:00:00 | | 2015-04-13 | 15,468,702 | 61.64 | 62.27 | 61.50 | 62.07 | 00:00:00 | | 2015-04-14 | 33,775,406 | 62.96 | 63.61 | 62.74 | 63.04 | 00:00:00 | | 2015-04-15 | 28,732,225 | 63.08 | 64.48 | 63.01 | 64.21 | 00:00:00 | | 2015-04-16 | 16,569,500 | 64.08 | 64.27 | 63.66 | 63.81 | 00:00:00 | | 2015-04-17 | 20,151,300 | 63.25 | 63.40 | 62.49 | 62.84 | 00:00:00 | | 2015-04-20 | 12,755,309 | 63.22 | 63.52 | 63.14 | 63.24 | 00:00:00 | | 2015-04-21 | 14,874,200 | 63.33 | 63.60 | 62.13 | 62.31 | 00:00:00 | | 2015-04-22 | 14,453,500 | 62.65 | 63.15 | 62.03 | 62.94 | 00:00:00 | | 2015-04-23 | 12,832,789 | 62.79 | 63.21 | 62.60 | 62.80 | 00:00:00 | | 2015-04-24 | 9,597,525 | 62.63 | 62.84 | 62.34 | 62.60 | 00:00:00 | | 2015-04-27 | 11,118,400 | 62.70 | 63.15 | 62.31 | 62.34 | 00:00:00 | | 2015-04-28 | 12,261,500 | 62.49 | 62.78 | 61.77 | 62.76 | 00:00:00 | | 2015-04-29 | 17,527,400 | 62.56 | 63.89 | 62.46 | 63.60 | 00:00:00 | | 2015-04-30 | 16,839,165 | 63.58 | 63.88 | 62.92 | 63.26 | 00:00:00 | | 2015-05-01 | 11,640,805 | 63.70 | 63.87 | 63.33 | 63.61 | 00:00:00 | | 2015-05-04 | 14,935,500 | 63.68 | 64.87 | 63.64 | 64.72 | 00:00:00 | | 2015-05-05 | 17,692,169 | 64.51 | 65.32 | 64.29 | 64.40 | 00:00:00 | | 2015-05-06 | 18,085,612 | 64.53 | 65.07 | 63.42 | 63.92 | 00:00:00 | | 2015-05-07 | 15,038,636 | 63.67 | 64.60 | 63.25 | 64.50 | 00:00:00 | | 2015-05-08 | 16,802,261 | 64.97 | 65.65 | 64.60 | 65.49 | 00:00:00 | | 2015-05-11 | 13,799,675 | 65.26 | 65.64 | 65.08 | 65.45 | 00:00:00 | | 2015-05-12 | 12,762,184 | 65.31 | 65.54 | 64.76 | 65.36 | 00:00:00 | | 2015-05-13 | 11,874,274 | 65.42 | 65.63 | 65.06 | 65.52 | 00:00:00 | | 2015-05-14 | 11,845,200 | 65.83 | 66.18 | 65.71 | 66.05 | 00:00:00 | | 2015-05-15 | 11,152,030 | 66.13 | 66.16 | 65.44 | 65.88 | 00:00:00 | | 2015-05-18 | 10,505,500 | 65.80 | 66.54 | 65.80 | 66.42 | 00:00:00 | | 2015-05-19 | 14,282,700 | 66.77 | 67.19 | 66.57 | 67.01 | 00:00:00 | | 2015-05-20 | 12,443,062 | 66.95 | 67.03 | 66.40 | 66.48 | 00:00:00 | | 2015-05-21 | 12,923,967 | 66.14 | 66.68 | 66.01 | 66.65 | 00:00:00 | | 2015-05-22 | 9,296,939 | 66.63 | 66.83 | 66.32 | 66.47 | 00:00:00 | | 2015-05-26 | 15,571,327 | 66.20 | 66.29 | 65.31 | 65.73 | 00:00:00 | | 2015-05-27 | 10,877,100 | 65.95 | 66.65 | 65.82 | 66.47 | 00:00:00 | | 2015-05-28 | 11,792,300 | 66.36 | 66.40 | 65.74 | 66.20 | 00:00:00 | | 2015-05-29 | 14,240,700 | 66.18 | 66.22 | 65.36 | 65.78 | 00:00:00 | | 2015-06-01 | 11,898,661 | 65.99 | 66.66 | 65.97 | 66.08 | 00:00:00 | | 2015-06-02 | 12,783,535 | 65.83 | 66.39 | 65.58 | 66.02 | 00:00:00 | | 2015-06-03 | 12,927,263 | 66.43 | 67.13 | 66.27 | 66.70 | 00:00:00 | | 2015-06-04 | 13,711,100 | 66.31 | 67.05 | 66.01 | 66.33 | 00:00:00 | | 2015-06-05 | 20,701,000 | 67.37 | 67.84 | 67.01 | 67.42 | 00:00:00 | | 2015-06-08 | 14,486,200 | 67.46 | 67.55 | 66.81 | 66.89 | 00:00:00 | | 2015-06-09 | 13,263,493 | 66.95 | 67.27 | 66.47 | 67.18 | 00:00:00 | | 2015-06-10 | 17,478,898 | 67.59 | 68.50 | 67.47 | 68.26 | 00:00:00 | | 2015-06-11 | 13,730,400 | 68.36 | 68.68 | 68.15 | 68.52 | 00:00:00 | | 2015-06-12 | 11,565,200 | 68.31 | 68.54 | 67.87 | 68.25 | 00:00:00 | | 2015-06-15 | 14,082,323 | 67.58 | 68.21 | 67.30 | 67.99 | 00:00:00 | | 2015-06-16 | 11,692,849 | 67.77 | 68.52 | 67.62 | 68.37 | 00:00:00 | | 2015-06-17 | 14,521,889 | 68.41 | 68.68 | 68.04 | 68.14 | 00:00:00 | | 2015-06-18 | 16,759,253 | 68.35 | 68.82 | 67.90 | 68.78 | 00:00:00 | | 2015-06-19 | 21,605,104 | 68.46 | 68.67 | 67.92 | 68.08 | 00:00:00 | | 2015-06-22 | 13,871,600 | 68.87 | 69.29 | 68.75 | 68.96 | 00:00:00 | | 2015-06-23 | 15,736,884 | 69.35 | 69.82 | 69.19 | 69.75 | 00:00:00 | | 2015-06-24 | 16,993,984 | 69.51 | 69.77 | 68.91 | 69.02 | 00:00:00 | | 2015-06-25 | 13,308,405 | 69.32 | 69.48 | 68.64 | 68.65 | 00:00:00 | | 2015-06-26 | 14,486,259 | 68.94 | 69.29 | 68.77 | 68.95 | 00:00:00 | | 2015-06-29 | 19,930,888 | 67.68 | 68.26 | 67.16 | 67.20 | 00:00:00 | | 2015-06-30 | 20,677,358 | 67.89 | 68.11 | 67.16 | 67.76 | 00:00:00 | | 2015-07-01 | 13,964,423 | 68.12 | 68.39 | 67.78 | 68.07 | 00:00:00 | | 2015-07-02 | 12,822,941 | 67.95 | 68.13 | 67.19 | 67.52 | 00:00:00 | | 2015-07-06 | 13,516,876 | 66.88 | 67.46 | 66.54 | 67.33 | 00:00:00 | | 2015-07-07 | 22,418,744 | 67.09 | 67.22 | 65.30 | 66.80 | 00:00:00 | | 2015-07-08 | 17,707,242 | 66.00 | 66.16 | 65.21 | 65.43 | 00:00:00 | | 2015-07-09 | 14,984,705 | 66.49 | 66.70 | 65.99 | 66.11 | 00:00:00 | | 2015-07-10 | 12,355,009 | 67.22 | 67.40 | 66.83 | 67.05 | 00:00:00 | | 2015-07-13 | 16,175,638 | 67.89 | 68.14 | 67.68 | 68.09 | 00:00:00 | | 2015-07-14 | 20,183,836 | 67.98 | 69.10 | 67.76 | 69.04 | 00:00:00 | | 2015-07-15 | 16,891,606 | 69.23 | 69.43 | 68.85 | 69.19 | 00:00:00 | | 2015-07-16 | 18,035,652 | 69.63 | 69.95 | 69.41 | 69.56 | 00:00:00 | | 2015-07-17 | 14,040,361 | 69.35 | 69.49 | 68.92 | 69.21 | 00:00:00 | | 2015-07-20 | 11,512,739 | 69.50 | 69.77 | 69.18 | 69.26 | 00:00:00 | | 2015-07-21 | 11,659,290 | 69.16 | 69.54 | 68.87 | 69.10 | 00:00:00 | | 2015-07-22 | 15,486,141 | 69.28 | 70.29 | 69.20 | 70.08 | 00:00:00 | | 2015-07-23 | 14,142,900 | 70.19 | 70.61 | 69.46 | 69.64 | 00:00:00 | | 2015-07-24 | 12,397,800 | 69.44 | 69.56 | 68.68 | 68.91 | 00:00:00 | | 2015-07-27 | 16,767,600 | 68.15 | 68.22 | 67.57 | 68.01 | 00:00:00 | | 2015-07-28 | 14,931,400 | 68.55 | 68.60 | 67.77 | 68.05 | 00:00:00 | | 2015-07-29 | 13,059,190 | 68.32 | 69.10 | 68.16 | 68.94 | 00:00:00 | | 2015-07-30 | 10,197,182 | 68.93 | 69.45 | 68.54 | 69.04 | 00:00:00 | | 2015-07-31 | 11,911,818 | 69.01 | 69.04 | 68.40 | 68.53 | 00:00:00 | | 2015-08-03 | 9,909,200 | 68.59 | 68.84 | 68.00 | 68.53 | 00:00:00 | | 2015-08-04 | 10,963,966 | 68.47 | 68.95 | 68.31 | 68.46 | 00:00:00 | | 2015-08-05 | 11,152,342 | 69.05 | 69.42 | 68.56 | 68.73 | 00:00:00 | | 2015-08-06 | 10,796,703 | 68.75 | 68.94 | 68.00 | 68.25 | 00:00:00 | | 2015-08-07 | 11,453,310 | 68.33 | 68.74 | 67.55 | 68.05 | 00:00:00 | | 2015-08-10 | 12,534,700 | 68.22 | 69.01 | 68.22 | 68.89 | 00:00:00 | | 2015-08-11 | 14,800,333 | 68.23 | 68.40 | 67.85 | 68.23 | 00:00:00 | | 2015-08-12 | 21,150,053 | 67.41 | 67.55 | 66.07 | 67.24 | 00:00:00 | | 2015-08-13 | 11,930,123 | 67.25 | 67.80 | 66.97 | 67.55 | 00:00:00 | | 2015-08-14 | 11,248,813 | 67.42 | 67.91 | 67.40 | 67.89 | 00:00:00 | | 2015-08-17 | 10,309,400 | 67.62 | 68.24 | 67.40 | 68.07 | 00:00:00 | | 2015-08-18 | 10,617,181 | 67.98 | 68.36 | 67.84 | 68.21 | 00:00:00 | | 2015-08-19 | 15,197,703 | 67.93 | 68.31 | 67.37 | 67.60 | 00:00:00 | | 2015-08-20 | 20,849,000 | 66.81 | 67.04 | 65.94 | 65.94 | 00:00:00 | | 2015-08-21 | 28,209,028 | 65.09 | 65.44 | 63.57 | 63.60 | 00:00:00 | | 2015-08-24 | 35,961,700 | 59.29 | 62.92 | 50.07 | 60.25 | 00:00:00 | | 2015-08-25 | 31,549,000 | 63.10 | 63.32 | 59.73 | 59.91 | 00:00:00 | | 2015-08-26 | 33,237,500 | 61.80 | 62.98 | 60.55 | 62.91 | 00:00:00 | | 2015-08-27 | 29,045,241 | 63.98 | 64.73 | 63.14 | 64.48 | 00:00:00 | | 2015-08-28 | 16,686,263 | 64.29 | 64.46 | 63.60 | 64.13 | 00:00:00 | | 2015-08-31 | 14,087,200 | 63.61 | 64.35 | 63.47 | 64.10 | 00:00:00 | | 2015-09-01 | 23,634,284 | 62.85 | 62.85 | 60.99 | 61.45 | 00:00:00 | | 2015-09-02 | 17,756,444 | 62.62 | 62.91 | 61.54 | 62.57 | 00:00:00 | | 2015-09-03 | 16,937,200 | 62.88 | 63.66 | 62.45 | 62.68 | 00:00:00 | | 2015-09-04 | 20,178,900 | 61.80 | 61.92 | 60.75 | 61.50 | 00:00:00 | | 2015-09-08 | 13,111,700 | 62.77 | 63.20 | 62.33 | 63.16 | 00:00:00 | | 2015-09-09 | 13,718,600 | 63.94 | 64.34 | 62.00 | 62.18 | 00:00:00 | | 2015-09-10 | 15,648,200 | 61.86 | 63.00 | 61.45 | 62.66 | 00:00:00 | | 2015-09-11 | 12,766,683 | 62.38 | 62.66 | 61.99 | 62.56 | 00:00:00 | | 2015-09-14 | 10,176,900 | 62.64 | 62.69 | 62.12 | 62.38 | 00:00:00 | | 2015-09-15 | 13,897,100 | 62.76 | 63.89 | 62.51 | 63.58 | 00:00:00 | | 2015-09-16 | 12,216,000 | 63.89 | 64.29 | 63.21 | 64.14 | 00:00:00 | | 2015-09-17 | 21,249,199 | 64.14 | 64.64 | 62.39 | 62.65 | 00:00:00 | | 2015-09-18 | 31,008,001 | 61.83 | 61.83 | 60.78 | 60.94 | 00:00:00 | | 2015-09-21 | 13,136,087 | 61.52 | 61.91 | 61.08 | 61.45 | 00:00:00 | | 2015-09-22 | 14,662,800 | 60.60 | 61.09 | 60.42 | 60.91 | 00:00:00 | | 2015-09-23 | 11,626,400 | 60.80 | 61.15 | 60.32 | 60.64 | 00:00:00 | | 2015-09-24 | 17,290,898 | 60.01 | 60.38 | 59.46 | 60.22 | 00:00:00 | | 2015-09-25 | 18,381,900 | 61.27 | 61.86 | 60.87 | 61.47 | 00:00:00 | | 2015-09-28 | 16,825,200 | 60.92 | 61.01 | 59.69 | 59.98 | 00:00:00 | | 2015-09-29 | 19,334,371 | 59.98 | 60.13 | 58.73 | 59.84 | 00:00:00 | | 2015-09-30 | 18,638,980 | 60.70 | 61.00 | 60.11 | 60.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
