|
 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 | | 2015-09-30 | 18,638,980 | 60.70 | 61.00 | 60.11 | 60.97 | 00:00:00 | | 2015-10-01 | 16,858,972 | 61.12 | 61.87 | 60.54 | 61.42 | 00:00:00 | | 2015-10-02 | 20,434,993 | 59.59 | 60.86 | 58.53 | 60.81 | 00:00:00 | | 2015-10-05 | 13,470,764 | 61.24 | 62.24 | 61.22 | 62.02 | 00:00:00 | | 2015-10-06 | 12,014,700 | 62.11 | 62.36 | 61.62 | 62.05 | 00:00:00 | | 2015-10-07 | 12,773,100 | 62.55 | 63.03 | 61.76 | 62.13 | 00:00:00 | | 2015-10-08 | 13,964,600 | 61.85 | 62.25 | 61.43 | 62.13 | 00:00:00 | | 2015-10-09 | 12,035,400 | 62.39 | 62.55 | 61.58 | 61.93 | 00:00:00 | | 2015-10-12 | 10,779,900 | 61.84 | 62.01 | 61.40 | 61.72 | 00:00:00 | | 2015-10-13 | 15,621,860 | 61.39 | 62.16 | 61.31 | 61.55 | 00:00:00 | | 2015-10-14 | 28,983,463 | 60.76 | 60.97 | 59.54 | 59.99 | 00:00:00 | | 2015-10-15 | 18,070,300 | 60.47 | 61.96 | 60.10 | 61.89 | 00:00:00 | | 2015-10-16 | 17,430,100 | 62.43 | 62.65 | 62.09 | 62.43 | 00:00:00 | | 2015-10-19 | 14,479,200 | 62.00 | 62.77 | 61.91 | 62.22 | 00:00:00 | | 2015-10-20 | 11,487,700 | 62.36 | 62.82 | 62.08 | 62.52 | 00:00:00 | | 2015-10-21 | 12,113,400 | 62.88 | 62.96 | 62.05 | 62.06 | 00:00:00 | | 2015-10-22 | 15,293,031 | 62.42 | 63.58 | 62.42 | 63.19 | 00:00:00 | | 2015-10-23 | 16,985,219 | 63.63 | 64.19 | 63.50 | 63.87 | 00:00:00 | | 2015-10-26 | 13,880,244 | 63.84 | 63.99 | 63.41 | 63.90 | 00:00:00 | | 2015-10-27 | 8,831,857 | 63.53 | 63.86 | 63.31 | 63.64 | 00:00:00 | | 2015-10-28 | 17,959,901 | 63.70 | 65.74 | 63.69 | 65.50 | 00:00:00 | | 2015-10-29 | 12,686,400 | 65.26 | 65.83 | 64.88 | 65.21 | 00:00:00 | | 2015-10-30 | 15,546,200 | 65.30 | 65.34 | 64.13 | 64.25 | 00:00:00 | | 2015-11-02 | 15,219,000 | 64.45 | 65.75 | 64.39 | 65.54 | 00:00:00 | | 2015-11-03 | 11,497,900 | 65.29 | 66.10 | 65.17 | 65.78 | 00:00:00 | | 2015-11-04 | 11,374,700 | 66.01 | 66.15 | 65.63 | 65.85 | 00:00:00 | | 2015-11-05 | 12,561,300 | 65.79 | 66.67 | 65.75 | 66.44 | 00:00:00 | | 2015-11-06 | 23,164,800 | 68.37 | 69.03 | 68.10 | 68.46 | 00:00:00 | | 2015-11-09 | 17,031,200 | 68.70 | 68.72 | 67.08 | 67.39 | 00:00:00 | | 2015-11-10 | 13,078,500 | 67.19 | 67.85 | 66.93 | 67.68 | 00:00:00 | | 2015-11-11 | 8,478,600 | 68.10 | 68.17 | 67.25 | 67.35 | 00:00:00 | | 2015-11-12 | 13,575,820 | 66.86 | 66.90 | 65.95 | 66.00 | 00:00:00 | | 2015-11-13 | 11,825,836 | 65.84 | 66.17 | 65.23 | 65.56 | 00:00:00 | | 2015-11-16 | 10,763,800 | 65.46 | 66.58 | 65.17 | 66.51 | 00:00:00 | | 2015-11-17 | 12,354,394 | 66.67 | 66.74 | 65.89 | 66.13 | 00:00:00 | | 2015-11-18 | 12,910,083 | 66.48 | 67.55 | 66.37 | 67.45 | 00:00:00 | | 2015-11-19 | 12,839,394 | 67.58 | 67.82 | 67.04 | 67.66 | 00:00:00 | | 2015-11-20 | 11,209,466 | 67.99 | 68.11 | 67.38 | 67.54 | 00:00:00 | | 2015-11-23 | 11,291,200 | 67.31 | 67.58 | 66.78 | 66.88 | 00:00:00 | | 2015-11-24 | 10,814,900 | 66.17 | 67.14 | 66.04 | 66.78 | 00:00:00 | | 2015-11-25 | 7,748,100 | 66.93 | 67.12 | 66.55 | 66.86 | 00:00:00 | | 2015-11-27 | 4,052,500 | 67.00 | 67.33 | 66.64 | 67.17 | 00:00:00 | | 2015-11-30 | 15,058,500 | 67.28 | 67.52 | 66.68 | 66.68 | 00:00:00 | | 2015-12-01 | 12,665,400 | 67.34 | 67.83 | 66.99 | 67.61 | 00:00:00 | | 2015-12-02 | 13,369,600 | 67.83 | 67.88 | 66.48 | 66.66 | 00:00:00 | | 2015-12-03 | 14,463,700 | 66.83 | 67.03 | 65.58 | 65.80 | 00:00:00 | | 2015-12-04 | 17,615,200 | 66.10 | 68.00 | 66.03 | 67.89 | 00:00:00 | | 2015-12-07 | 11,527,700 | 67.66 | 67.75 | 66.40 | 67.00 | 00:00:00 | | 2015-12-08 | 12,874,500 | 66.25 | 66.96 | 65.70 | 65.96 | 00:00:00 | | 2015-12-09 | 16,556,000 | 65.61 | 66.58 | 65.04 | 65.46 | 00:00:00 | | 2015-12-10 | 12,807,800 | 65.54 | 66.50 | 65.08 | 65.61 | 00:00:00 | | 2015-12-11 | 17,704,500 | 64.80 | 65.16 | 63.51 | 64.07 | 00:00:00 | | 2015-12-14 | 17,633,059 | 64.23 | 64.76 | 63.60 | 64.27 | 00:00:00 | | 2015-12-15 | 18,126,588 | 65.07 | 66.65 | 65.07 | 66.10 | 00:00:00 | | 2015-12-16 | 21,719,268 | 66.91 | 67.74 | 65.91 | 67.53 | 00:00:00 | | 2015-12-17 | 16,801,700 | 67.90 | 68.00 | 66.08 | 66.28 | 00:00:00 | | 2015-12-18 | 23,008,100 | 65.97 | 65.97 | 64.40 | 64.40 | 00:00:00 | | 2015-12-21 | 18,862,417 | 65.02 | 65.56 | 64.83 | 65.54 | 00:00:00 | | 2015-12-22 | 12,146,768 | 65.92 | 66.00 | 64.98 | 65.68 | 00:00:00 | | 2015-12-23 | 12,523,853 | 66.12 | 66.85 | 66.05 | 66.73 | 00:00:00 | | 2015-12-24 | 4,468,242 | 66.62 | 66.89 | 66.32 | 66.60 | 00:00:00 | | 2015-12-28 | 6,600,800 | 66.29 | 66.45 | 65.71 | 66.38 | 00:00:00 | | 2015-12-29 | 9,809,000 | 66.84 | 67.30 | 66.74 | 67.07 | 00:00:00 | | 2015-12-30 | 7,170,300 | 67.04 | 67.05 | 66.45 | 66.59 | 00:00:00 | | 2015-12-31 | 14,654,049 | 66.19 | 66.78 | 66.00 | 66.03 | 00:00:00 | | 2016-01-04 | 25,188,100 | 63.95 | 64.06 | 63.01 | 63.62 | 00:00:00 | | 2016-01-05 | 16,533,213 | 63.70 | 64.13 | 63.04 | 63.73 | 00:00:00 | | 2016-01-06 | 22,960,882 | 62.72 | 63.13 | 62.34 | 62.81 | 00:00:00 | | 2016-01-07 | 27,626,278 | 61.46 | 62.00 | 60.08 | 60.27 | 00:00:00 | | 2016-01-08 | 22,363,741 | 61.13 | 61.27 | 58.85 | 58.92 | 00:00:00 | | 2016-01-11 | 20,878,600 | 58.83 | 59.22 | 58.04 | 58.83 | 00:00:00 | | 2016-01-12 | 22,968,710 | 59.45 | 59.56 | 58.10 | 58.96 | 00:00:00 | | 2016-01-13 | 28,808,129 | 59.46 | 59.68 | 56.91 | 57.34 | 00:00:00 | | 2016-01-14 | 31,296,300 | 58.16 | 59.38 | 57.29 | 58.20 | 00:00:00 | | 2016-01-15 | 37,573,000 | 56.45 | 57.57 | 56.22 | 57.04 | 00:00:00 | | 2016-01-19 | 22,733,900 | 57.73 | 57.97 | 56.51 | 57.01 | 00:00:00 | | 2016-01-20 | 34,527,300 | 55.63 | 56.18 | 54.66 | 55.51 | 00:00:00 | | 2016-01-21 | 31,232,700 | 55.74 | 56.52 | 55.06 | 55.25 | 00:00:00 | | 2016-01-22 | 22,731,087 | 56.44 | 57.16 | 56.30 | 56.95 | 00:00:00 | | 2016-01-25 | 20,892,300 | 56.48 | 56.85 | 55.60 | 55.66 | 00:00:00 | | 2016-01-26 | 17,415,800 | 55.85 | 57.15 | 55.81 | 57.08 | 00:00:00 | | 2016-01-27 | 20,499,500 | 57.08 | 58.27 | 56.56 | 57.04 | 00:00:00 | | 2016-01-28 | 15,487,300 | 57.52 | 57.97 | 56.63 | 57.28 | 00:00:00 | | 2016-01-29 | 26,667,200 | 57.83 | 59.54 | 57.51 | 59.50 | 00:00:00 | | 2016-02-01 | 16,760,300 | 59.16 | 59.65 | 58.44 | 58.86 | 00:00:00 | | 2016-02-02 | 22,446,841 | 57.88 | 57.98 | 56.75 | 57.03 | 00:00:00 | | 2016-02-03 | 31,542,288 | 57.37 | 57.80 | 55.02 | 57.41 | 00:00:00 | | 2016-02-04 | 21,651,106 | 57.06 | 58.52 | 57.06 | 58.40 | 00:00:00 | | 2016-02-05 | 22,000,260 | 58.58 | 59.14 | 57.42 | 57.75 | 00:00:00 | | 2016-02-08 | 28,161,900 | 56.69 | 56.92 | 55.54 | 56.54 | 00:00:00 | | 2016-02-09 | 26,297,918 | 55.29 | 56.69 | 55.13 | 56.20 | 00:00:00 | | 2016-02-10 | 22,385,730 | 56.57 | 57.41 | 55.47 | 55.52 | 00:00:00 | | 2016-02-11 | 43,959,300 | 53.90 | 53.91 | 52.50 | 53.07 | 00:00:00 | | 2016-02-12 | 36,755,100 | 55.65 | 57.57 | 55.17 | 57.49 | 00:00:00 | | 2016-02-16 | 23,517,300 | 58.23 | 58.60 | 57.64 | 58.35 | 00:00:00 | | 2016-02-17 | 21,128,200 | 58.85 | 59.25 | 58.39 | 58.77 | 00:00:00 | | 2016-02-18 | 16,934,600 | 58.84 | 58.86 | 57.25 | 57.81 | 00:00:00 | | 2016-02-19 | 15,568,900 | 57.50 | 58.17 | 57.08 | 57.82 | 00:00:00 | | 2016-02-22 | 14,861,700 | 58.51 | 58.88 | 58.42 | 58.57 | 00:00:00 | | 2016-02-23 | 31,740,379 | 57.90 | 58.09 | 55.96 | 56.12 | 00:00:00 | | 2016-02-24 | 25,553,245 | 55.20 | 56.21 | 54.33 | 56.14 | 00:00:00 | | 2016-02-25 | 14,447,300 | 56.13 | 57.03 | 56.04 | 57.01 | 00:00:00 | | 2016-02-26 | 20,862,200 | 57.64 | 58.11 | 57.14 | 57.54 | 00:00:00 | | 2016-02-29 | 19,548,605 | 57.41 | 57.61 | 56.29 | 56.30 | 00:00:00 | | 2016-03-01 | 23,466,800 | 56.76 | 59.20 | 56.67 | 59.20 | 00:00:00 | | 2016-03-02 | 20,913,100 | 59.20 | 59.90 | 58.96 | 59.76 | 00:00:00 | | 2016-03-03 | 15,751,600 | 59.58 | 59.96 | 59.10 | 59.96 | 00:00:00 | | 2016-03-04 | 18,410,400 | 60.10 | 60.55 | 59.53 | 60.05 | 00:00:00 | | 2016-03-07 | 12,755,700 | 59.54 | 60.05 | 59.32 | 59.94 | 00:00:00 | | 2016-03-08 | 14,033,200 | 59.21 | 59.50 | 58.68 | 58.78 | 00:00:00 | | 2016-03-09 | 13,140,900 | 59.15 | 59.54 | 58.68 | 59.12 | 00:00:00 | | 2016-03-10 | 21,096,500 | 59.59 | 59.67 | 57.81 | 58.61 | 00:00:00 | | 2016-03-11 | 21,053,853 | 59.39 | 59.51 | 58.65 | 59.34 | 00:00:00 | | 2016-03-14 | 13,385,800 | 59.15 | 59.31 | 58.60 | 59.12 | 00:00:00 | | 2016-03-15 | 10,892,800 | 58.54 | 59.21 | 58.43 | 59.20 | 00:00:00 | | 2016-03-16 | 17,035,000 | 58.98 | 59.75 | 58.47 | 58.92 | 00:00:00 | | 2016-03-17 | 18,990,100 | 58.77 | 59.13 | 57.99 | 58.75 | 00:00:00 | | 2016-03-18 | 29,405,700 | 60.05 | 60.97 | 59.66 | 60.48 | 00:00:00 | | 2016-03-21 | 12,595,900 | 60.22 | 60.82 | 59.96 | 60.46 | 00:00:00 | | 2016-03-22 | 12,042,314 | 59.99 | 60.58 | 59.62 | 60.24 | 00:00:00 | | 2016-03-23 | 11,657,591 | 60.34 | 60.51 | 59.86 | 59.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
