|
 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 | | 2016-03-23 | 11,657,591 | 60.34 | 60.51 | 59.86 | 59.94 | 00:00:00 | | 2016-03-24 | 12,884,800 | 59.30 | 59.51 | 58.87 | 59.48 | 00:00:00 | | 2016-03-28 | 11,154,500 | 59.53 | 59.75 | 59.18 | 59.40 | 00:00:00 | | 2016-03-29 | 15,933,428 | 59.33 | 59.33 | 58.53 | 59.03 | 00:00:00 | | 2016-03-30 | 13,307,092 | 59.46 | 60.23 | 59.38 | 59.71 | 00:00:00 | | 2016-03-31 | 14,904,365 | 59.45 | 59.93 | 59.11 | 59.22 | 00:00:00 | | 2016-04-01 | 15,417,497 | 59.02 | 60.06 | 58.56 | 59.88 | 00:00:00 | | 2016-04-04 | 12,305,027 | 59.44 | 59.57 | 58.96 | 59.20 | 00:00:00 | | 2016-04-05 | 12,884,155 | 58.59 | 58.83 | 58.21 | 58.36 | 00:00:00 | | 2016-04-06 | 12,163,378 | 58.18 | 58.88 | 57.95 | 58.81 | 00:00:00 | | 2016-04-07 | 19,225,724 | 58.26 | 58.43 | 57.07 | 57.32 | 00:00:00 | | 2016-04-08 | 13,547,183 | 57.71 | 58.58 | 57.69 | 57.74 | 00:00:00 | | 2016-04-11 | 17,580,200 | 57.91 | 58.88 | 57.91 | 58.20 | 00:00:00 | | 2016-04-12 | 17,779,200 | 58.34 | 59.39 | 58.20 | 59.28 | 00:00:00 | | 2016-04-13 | 37,352,100 | 60.48 | 62.16 | 60.38 | 61.79 | 00:00:00 | | 2016-04-14 | 24,249,900 | 61.69 | 62.91 | 61.61 | 62.59 | 00:00:00 | | 2016-04-15 | 19,256,200 | 62.88 | 62.90 | 61.45 | 61.87 | 00:00:00 | | 2016-04-18 | 13,794,200 | 61.64 | 62.58 | 61.53 | 62.27 | 00:00:00 | | 2016-04-19 | 19,255,600 | 62.55 | 63.48 | 62.55 | 63.32 | 00:00:00 | | 2016-04-20 | 14,548,300 | 63.48 | 64.31 | 63.15 | 64.24 | 00:00:00 | | 2016-04-21 | 15,394,966 | 64.26 | 64.66 | 63.34 | 63.60 | 00:00:00 | | 2016-04-22 | 12,444,565 | 63.64 | 64.38 | 63.64 | 63.97 | 00:00:00 | | 2016-04-25 | 10,617,400 | 63.60 | 63.95 | 63.15 | 63.60 | 00:00:00 | | 2016-04-26 | 12,029,900 | 63.81 | 64.07 | 63.33 | 63.93 | 00:00:00 | | 2016-04-27 | 15,283,575 | 63.86 | 64.64 | 63.60 | 64.11 | 00:00:00 | | 2016-04-28 | 12,852,410 | 63.64 | 64.42 | 63.35 | 63.60 | 00:00:00 | | 2016-04-29 | 16,297,400 | 63.09 | 63.61 | 62.70 | 63.20 | 00:00:00 | | 2016-05-02 | 10,247,330 | 63.69 | 64.00 | 63.14 | 63.79 | 00:00:00 | | 2016-05-03 | 18,988,200 | 62.90 | 62.91 | 61.80 | 62.56 | 00:00:00 | | 2016-05-04 | 16,897,600 | 61.75 | 62.26 | 61.27 | 61.57 | 00:00:00 | | 2016-05-05 | 14,033,862 | 61.60 | 62.00 | 61.06 | 61.24 | 00:00:00 | | 2016-05-06 | 11,056,552 | 60.70 | 61.68 | 60.59 | 61.60 | 00:00:00 | | 2016-05-09 | 11,197,116 | 61.37 | 61.89 | 61.05 | 61.21 | 00:00:00 | | 2016-05-10 | 11,708,900 | 61.55 | 62.26 | 61.35 | 62.04 | 00:00:00 | | 2016-05-11 | 11,200,300 | 61.97 | 62.60 | 61.81 | 61.81 | 00:00:00 | | 2016-05-12 | 11,071,679 | 62.27 | 62.56 | 61.37 | 61.77 | 00:00:00 | | 2016-05-13 | 15,122,075 | 61.70 | 62.40 | 61.02 | 61.20 | 00:00:00 | | 2016-05-16 | 10,951,344 | 61.21 | 61.99 | 61.00 | 61.66 | 00:00:00 | | 2016-05-17 | 12,122,500 | 61.43 | 62.16 | 61.15 | 61.66 | 00:00:00 | | 2016-05-18 | 24,007,100 | 61.70 | 64.17 | 61.69 | 64.04 | 00:00:00 | | 2016-05-19 | 16,076,159 | 63.53 | 64.22 | 62.90 | 63.39 | 00:00:00 | | 2016-05-20 | 11,862,030 | 63.86 | 64.19 | 63.37 | 63.51 | 00:00:00 | | 2016-05-23 | 9,324,900 | 63.45 | 63.87 | 63.16 | 63.46 | 00:00:00 | | 2016-05-24 | 13,839,170 | 63.94 | 64.77 | 63.81 | 64.54 | 00:00:00 | | 2016-05-25 | 18,936,695 | 64.94 | 66.20 | 64.92 | 65.52 | 00:00:00 | | 2016-05-26 | 9,243,000 | 65.57 | 65.58 | 64.91 | 65.03 | 00:00:00 | | 2016-05-27 | 10,070,000 | 65.21 | 65.46 | 65.05 | 65.43 | 00:00:00 | | 2016-05-31 | 14,931,900 | 65.73 | 65.82 | 64.96 | 65.27 | 00:00:00 | | 2016-06-01 | 13,888,900 | 64.76 | 65.92 | 64.26 | 65.69 | 00:00:00 | | 2016-06-02 | 10,582,800 | 65.52 | 65.81 | 65.16 | 65.81 | 00:00:00 | | 2016-06-03 | 20,225,100 | 64.25 | 64.86 | 63.55 | 64.64 | 00:00:00 | | 2016-06-06 | 13,137,400 | 64.64 | 65.76 | 64.60 | 65.28 | 00:00:00 | | 2016-06-07 | 9,899,800 | 65.45 | 65.74 | 65.04 | 65.06 | 00:00:00 | | 2016-06-08 | 9,378,700 | 64.93 | 65.48 | 64.92 | 65.25 | 00:00:00 | | 2016-06-09 | 10,816,711 | 64.79 | 64.90 | 64.27 | 64.75 | 00:00:00 | | 2016-06-10 | 16,678,358 | 63.93 | 64.07 | 63.58 | 63.84 | 00:00:00 | | 2016-06-13 | 14,382,321 | 63.48 | 64.34 | 63.26 | 63.27 | 00:00:00 | | 2016-06-14 | 19,509,192 | 62.68 | 63.47 | 61.68 | 62.08 | 00:00:00 | | 2016-06-15 | 16,981,165 | 62.41 | 62.98 | 61.91 | 61.97 | 00:00:00 | | 2016-06-16 | 16,791,028 | 61.45 | 62.30 | 60.90 | 62.22 | 00:00:00 | | 2016-06-17 | 15,453,600 | 62.30 | 62.71 | 61.93 | 62.28 | 00:00:00 | | 2016-06-20 | 12,191,300 | 63.45 | 63.85 | 62.34 | 62.37 | 00:00:00 | | 2016-06-21 | 11,400,300 | 62.73 | 63.00 | 62.14 | 62.95 | 00:00:00 | | 2016-06-22 | 12,535,000 | 62.95 | 63.71 | 62.68 | 62.71 | 00:00:00 | | 2016-06-23 | 16,576,457 | 63.70 | 64.15 | 63.53 | 64.05 | 00:00:00 | | 2016-06-24 | 44,104,160 | 60.48 | 61.70 | 59.34 | 59.60 | 00:00:00 | | 2016-06-27 | 37,925,291 | 58.71 | 58.75 | 57.05 | 57.61 | 00:00:00 | | 2016-06-28 | 29,085,007 | 59.19 | 59.55 | 58.26 | 59.52 | 00:00:00 | | 2016-06-29 | 21,483,012 | 60.36 | 61.21 | 60.00 | 61.20 | 00:00:00 | | 2016-06-30 | 21,343,600 | 61.63 | 62.19 | 61.02 | 62.14 | 00:00:00 | | 2016-07-01 | 13,736,600 | 61.66 | 62.01 | 61.16 | 61.26 | 00:00:00 | | 2016-07-05 | 23,076,100 | 60.45 | 60.60 | 59.10 | 59.55 | 00:00:00 | | 2016-07-06 | 20,429,800 | 59.01 | 60.29 | 58.76 | 60.19 | 00:00:00 | | 2016-07-07 | 13,766,700 | 60.52 | 61.14 | 60.16 | 60.58 | 00:00:00 | | 2016-07-08 | 16,998,814 | 61.33 | 62.17 | 61.33 | 61.83 | 00:00:00 | | 2016-07-11 | 13,151,218 | 62.42 | 62.95 | 62.14 | 62.27 | 00:00:00 | | 2016-07-12 | 16,497,800 | 63.03 | 63.56 | 62.89 | 63.20 | 00:00:00 | | 2016-07-13 | 18,353,100 | 63.08 | 63.43 | 62.64 | 63.16 | 00:00:00 | | 2016-07-14 | 28,981,089 | 64.74 | 64.98 | 64.05 | 64.12 | 00:00:00 | | 2016-07-15 | 17,599,853 | 64.75 | 64.80 | 63.61 | 64.18 | 00:00:00 | | 2016-07-18 | 10,780,900 | 64.13 | 64.40 | 63.90 | 63.96 | 00:00:00 | | 2016-07-19 | 9,729,926 | 63.61 | 64.10 | 63.46 | 63.86 | 00:00:00 | | 2016-07-20 | 10,404,438 | 64.11 | 64.23 | 63.71 | 63.93 | 00:00:00 | | 2016-07-21 | 9,808,700 | 64.00 | 64.18 | 63.63 | 63.69 | 00:00:00 | | 2016-07-22 | 8,159,800 | 63.90 | 64.09 | 63.60 | 64.04 | 00:00:00 | | 2016-07-25 | 8,167,253 | 63.98 | 64.17 | 63.68 | 63.87 | 00:00:00 | | 2016-07-26 | 8,067,800 | 63.98 | 64.26 | 63.71 | 64.13 | 00:00:00 | | 2016-07-27 | 11,730,900 | 64.08 | 64.69 | 64.06 | 64.33 | 00:00:00 | | 2016-07-28 | 10,013,400 | 64.00 | 64.19 | 63.72 | 64.10 | 00:00:00 | | 2016-07-29 | 10,805,500 | 63.80 | 64.29 | 63.75 | 63.97 | 00:00:00 | | 2016-08-01 | 11,422,101 | 64.15 | 64.31 | 63.61 | 63.80 | 00:00:00 | | 2016-08-02 | 13,550,022 | 63.59 | 64.01 | 63.38 | 63.65 | 00:00:00 | | 2016-08-03 | 13,121,588 | 63.69 | 64.67 | 63.65 | 64.66 | 00:00:00 | | 2016-08-04 | 9,873,000 | 64.49 | 64.82 | 64.27 | 64.56 | 00:00:00 | | 2016-08-05 | 20,118,800 | 65.14 | 66.37 | 65.07 | 66.30 | 00:00:00 | | 2016-08-08 | 11,150,100 | 66.07 | 66.49 | 65.84 | 66.10 | 00:00:00 | | 2016-08-09 | 10,096,971 | 66.18 | 66.28 | 65.69 | 65.87 | 00:00:00 | | 2016-08-10 | 11,556,086 | 65.92 | 66.07 | 65.16 | 65.28 | 00:00:00 | | 2016-08-11 | 9,604,549 | 65.27 | 65.69 | 65.02 | 65.46 | 00:00:00 | | 2016-08-12 | 7,643,800 | 64.97 | 65.35 | 64.86 | 65.32 | 00:00:00 | | 2016-08-15 | 8,350,900 | 65.56 | 65.83 | 65.46 | 65.72 | 00:00:00 | | 2016-08-16 | 10,128,900 | 65.36 | 65.96 | 65.24 | 65.71 | 00:00:00 | | 2016-08-17 | 11,850,800 | 65.80 | 65.98 | 65.54 | 65.89 | 00:00:00 | | 2016-08-18 | 9,313,600 | 65.62 | 65.99 | 65.53 | 65.95 | 00:00:00 | | 2016-08-19 | 8,859,000 | 65.72 | 65.91 | 65.22 | 65.86 | 00:00:00 | | 2016-08-22 | 8,752,000 | 65.75 | 65.88 | 65.41 | 65.80 | 00:00:00 | | 2016-08-23 | 8,949,600 | 66.07 | 66.34 | 65.76 | 65.77 | 00:00:00 | | 2016-08-24 | 10,116,400 | 65.99 | 66.23 | 65.77 | 65.95 | 00:00:00 | | 2016-08-25 | 9,978,651 | 65.91 | 66.14 | 65.79 | 66.07 | 00:00:00 | | 2016-08-26 | 14,038,597 | 66.33 | 66.88 | 65.85 | 66.22 | 00:00:00 | | 2016-08-29 | 14,580,044 | 66.49 | 67.10 | 66.46 | 66.95 | 00:00:00 | | 2016-08-30 | 13,791,126 | 66.96 | 67.60 | 66.95 | 67.50 | 00:00:00 | | 2016-08-31 | 14,952,329 | 67.46 | 67.77 | 66.86 | 67.50 | 00:00:00 | | 2016-09-01 | 12,226,517 | 67.64 | 67.72 | 66.65 | 67.21 | 00:00:00 | | 2016-09-02 | 13,720,662 | 67.40 | 67.58 | 66.98 | 67.49 | 00:00:00 | | 2016-09-06 | 16,605,100 | 67.50 | 67.55 | 66.71 | 67.44 | 00:00:00 | | 2016-09-07 | 10,069,882 | 67.16 | 67.59 | 66.96 | 67.16 | 00:00:00 | | 2016-09-08 | 12,252,961 | 67.22 | 67.68 | 67.00 | 67.25 | 00:00:00 | | 2016-09-09 | 19,686,877 | 67.03 | 67.43 | 66.64 | 66.65 | 00:00:00 | | 2016-09-12 | 16,452,983 | 66.14 | 67.30 | 65.76 | 67.06 | 00:00:00 | | 2016-09-13 | 18,876,069 | 66.11 | 66.86 | 65.82 | 66.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
