|
 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 | | 2016-09-13 | 18,876,069 | 66.11 | 66.86 | 65.82 | 66.53 | 00:00:00 | | 2016-09-14 | 12,647,520 | 66.27 | 67.25 | 66.21 | 66.40 | 00:00:00 | | 2016-09-15 | 12,639,449 | 66.29 | 66.93 | 66.09 | 66.64 | 00:00:00 | | 2016-09-16 | 25,159,813 | 66.09 | 66.26 | 65.44 | 65.82 | 00:00:00 | | 2016-09-19 | 13,466,874 | 66.15 | 66.64 | 65.85 | 66.19 | 00:00:00 | | 2016-09-20 | 10,092,057 | 66.75 | 66.85 | 66.24 | 66.46 | 00:00:00 | | 2016-09-21 | 14,116,774 | 66.84 | 67.13 | 66.31 | 66.84 | 00:00:00 | | 2016-09-22 | 12,781,700 | 66.99 | 67.42 | 66.84 | 67.39 | 00:00:00 | | 2016-09-23 | 13,844,800 | 67.39 | 67.90 | 67.18 | 67.25 | 00:00:00 | | 2016-09-26 | 16,408,130 | 66.60 | 66.80 | 65.54 | 65.78 | 00:00:00 | | 2016-09-27 | 13,711,386 | 65.41 | 66.41 | 65.11 | 66.36 | 00:00:00 | | 2016-09-28 | 11,272,654 | 66.58 | 66.77 | 65.99 | 66.71 | 00:00:00 | | 2016-09-29 | 18,726,692 | 66.70 | 67.21 | 65.35 | 65.65 | 00:00:00 | | 2016-09-30 | 21,671,372 | 66.08 | 67.06 | 66.08 | 66.59 | 00:00:00 | | 2016-10-03 | 14,805,100 | 66.35 | 66.92 | 66.26 | 66.51 | 00:00:00 | | 2016-10-04 | 17,226,900 | 66.21 | 67.18 | 66.10 | 66.60 | 00:00:00 | | 2016-10-05 | 16,113,700 | 66.89 | 68.07 | 66.80 | 67.69 | 00:00:00 | | 2016-10-06 | 17,483,910 | 67.73 | 67.97 | 67.05 | 67.87 | 00:00:00 | | 2016-10-07 | 18,496,219 | 67.79 | 68.18 | 67.40 | 68.11 | 00:00:00 | | 2016-10-10 | 13,027,466 | 68.34 | 69.06 | 68.23 | 68.64 | 00:00:00 | | 2016-10-11 | 15,657,104 | 68.50 | 68.82 | 67.93 | 68.31 | 00:00:00 | | 2016-10-12 | 11,899,800 | 68.26 | 68.59 | 68.05 | 68.13 | 00:00:00 | | 2016-10-13 | 17,781,000 | 67.46 | 67.87 | 66.82 | 67.74 | 00:00:00 | | 2016-10-14 | 24,162,871 | 68.80 | 69.03 | 67.30 | 67.52 | 00:00:00 | | 2016-10-17 | 14,963,411 | 67.42 | 67.79 | 66.74 | 67.17 | 00:00:00 | | 2016-10-18 | 11,870,286 | 67.85 | 68.21 | 67.54 | 67.70 | 00:00:00 | | 2016-10-19 | 12,705,774 | 67.81 | 68.50 | 67.81 | 68.35 | 00:00:00 | | 2016-10-20 | 14,122,005 | 68.08 | 68.68 | 67.94 | 68.26 | 00:00:00 | | 2016-10-21 | 12,172,607 | 67.81 | 68.53 | 67.70 | 68.49 | 00:00:00 | | 2016-10-24 | 10,060,000 | 68.97 | 69.05 | 68.50 | 68.87 | 00:00:00 | | 2016-10-25 | 9,945,100 | 68.88 | 68.93 | 68.38 | 68.80 | 00:00:00 | | 2016-10-26 | 9,711,600 | 68.37 | 69.25 | 68.37 | 69.13 | 00:00:00 | | 2016-10-27 | 14,210,699 | 69.49 | 69.77 | 69.10 | 69.23 | 00:00:00 | | 2016-10-28 | 12,766,498 | 69.53 | 69.55 | 68.47 | 69.11 | 00:00:00 | | 2016-10-31 | 14,336,194 | 69.43 | 69.58 | 69.23 | 69.26 | 00:00:00 | | 2016-11-01 | 15,564,491 | 69.48 | 69.78 | 68.33 | 68.97 | 00:00:00 | | 2016-11-02 | 12,449,748 | 68.65 | 68.85 | 68.01 | 68.68 | 00:00:00 | | 2016-11-03 | 10,260,800 | 68.86 | 69.19 | 68.22 | 68.38 | 00:00:00 | | 2016-11-04 | 13,337,000 | 68.49 | 68.56 | 67.64 | 67.76 | 00:00:00 | | 2016-11-07 | 16,515,137 | 69.08 | 69.97 | 69.00 | 69.88 | 00:00:00 | | 2016-11-08 | 17,529,098 | 69.70 | 70.55 | 69.24 | 70.03 | 00:00:00 | | 2016-11-09 | 50,948,378 | 71.46 | 74.15 | 71.32 | 73.25 | 00:00:00 | | 2016-11-10 | 56,189,465 | 74.22 | 77.25 | 74.22 | 76.65 | 00:00:00 | | 2016-11-11 | 27,574,323 | 76.30 | 76.73 | 75.77 | 76.69 | 00:00:00 | | 2016-11-14 | 46,130,653 | 77.25 | 80.44 | 77.25 | 79.51 | 00:00:00 | | 2016-11-15 | 28,126,307 | 78.37 | 79.41 | 77.78 | 79.36 | 00:00:00 | | 2016-11-16 | 26,037,707 | 78.22 | 78.35 | 76.88 | 77.40 | 00:00:00 | | 2016-11-17 | 19,305,607 | 77.93 | 78.46 | 77.60 | 78.02 | 00:00:00 | | 2016-11-18 | 19,398,300 | 77.96 | 78.42 | 77.55 | 77.71 | 00:00:00 | | 2016-11-21 | 11,983,529 | 78.00 | 78.17 | 77.29 | 78.05 | 00:00:00 | | 2016-11-22 | 14,409,108 | 78.34 | 78.56 | 77.76 | 78.53 | 00:00:00 | | 2016-11-23 | 13,401,187 | 78.87 | 79.24 | 77.89 | 78.86 | 00:00:00 | | 2016-11-25 | 6,184,500 | 79.10 | 79.45 | 78.47 | 78.83 | 00:00:00 | | 2016-11-28 | 13,007,242 | 78.18 | 78.87 | 78.02 | 78.32 | 00:00:00 | | 2016-11-29 | 14,143,902 | 78.39 | 79.16 | 78.39 | 78.92 | 00:00:00 | | 2016-11-30 | 25,351,594 | 79.92 | 80.53 | 79.70 | 80.17 | 00:00:00 | | 2016-12-01 | 23,820,802 | 80.65 | 82.28 | 80.65 | 81.79 | 00:00:00 | | 2016-12-02 | 16,931,484 | 81.80 | 81.83 | 80.90 | 81.60 | 00:00:00 | | 2016-12-05 | 18,529,840 | 82.30 | 83.29 | 82.29 | 83.26 | 00:00:00 | | 2016-12-06 | 15,875,600 | 83.60 | 83.81 | 82.43 | 83.69 | 00:00:00 | | 2016-12-07 | 18,719,300 | 83.55 | 84.09 | 82.85 | 84.07 | 00:00:00 | | 2016-12-08 | 20,802,000 | 84.23 | 85.50 | 83.94 | 85.12 | 00:00:00 | | 2016-12-09 | 14,447,800 | 85.02 | 85.50 | 84.14 | 85.49 | 00:00:00 | | 2016-12-12 | 14,419,600 | 85.36 | 85.79 | 84.29 | 84.73 | 00:00:00 | | 2016-12-13 | 16,669,046 | 84.98 | 85.67 | 83.82 | 84.76 | 00:00:00 | | 2016-12-14 | 22,620,566 | 83.88 | 86.12 | 83.76 | 84.73 | 00:00:00 | | 2016-12-15 | 19,438,924 | 85.40 | 86.49 | 84.90 | 86.00 | 00:00:00 | | 2016-12-16 | 22,975,690 | 86.29 | 86.29 | 84.89 | 84.94 | 00:00:00 | | 2016-12-19 | 21,684,743 | 84.80 | 85.44 | 84.19 | 85.43 | 00:00:00 | | 2016-12-20 | 14,587,310 | 85.79 | 86.54 | 85.55 | 86.53 | 00:00:00 | | 2016-12-21 | 11,393,050 | 86.43 | 86.81 | 86.03 | 86.75 | 00:00:00 | | 2016-12-22 | 13,923,096 | 86.44 | 87.17 | 86.21 | 86.89 | 00:00:00 | | 2016-12-23 | 10,757,783 | 87.00 | 87.15 | 86.40 | 87.05 | 00:00:00 | | 2016-12-27 | 6,945,935 | 87.05 | 87.16 | 86.75 | 87.13 | 00:00:00 | | 2016-12-28 | 9,454,499 | 87.16 | 87.39 | 86.35 | 86.50 | 00:00:00 | | 2016-12-29 | 14,689,042 | 86.58 | 86.67 | 85.04 | 85.89 | 00:00:00 | | 2016-12-30 | 13,616,146 | 86.10 | 86.42 | 85.66 | 86.29 | 00:00:00 | | 2017-01-03 | 20,550,714 | 87.34 | 87.76 | 85.98 | 87.23 | 00:00:00 | | 2017-01-04 | 15,265,665 | 86.96 | 87.18 | 86.40 | 86.91 | 00:00:00 | | 2017-01-05 | 14,300,638 | 86.81 | 87.11 | 85.26 | 86.11 | 00:00:00 | | 2017-01-06 | 12,839,000 | 86.39 | 86.62 | 85.94 | 86.12 | 00:00:00 | | 2017-01-09 | 12,735,600 | 85.73 | 86.77 | 85.52 | 86.18 | 00:00:00 | | 2017-01-10 | 13,989,033 | 86.07 | 86.90 | 85.72 | 86.43 | 00:00:00 | | 2017-01-11 | 14,713,067 | 86.43 | 87.08 | 85.91 | 87.08 | 00:00:00 | | 2017-01-12 | 21,337,400 | 86.76 | 87.27 | 86.02 | 86.24 | 00:00:00 | | 2017-01-13 | 27,909,900 | 87.11 | 88.17 | 86.10 | 86.70 | 00:00:00 | | 2017-01-17 | 30,024,625 | 84.93 | 85.22 | 83.28 | 83.55 | 00:00:00 | | 2017-01-18 | 21,270,100 | 83.63 | 84.23 | 83.03 | 83.94 | 00:00:00 | | 2017-01-19 | 16,502,800 | 84.06 | 84.67 | 83.12 | 83.30 | 00:00:00 | | 2017-01-20 | 18,430,684 | 83.43 | 83.83 | 83.29 | 83.67 | 00:00:00 | | 2017-01-23 | 12,144,800 | 83.30 | 84.00 | 83.21 | 83.71 | 00:00:00 | | 2017-01-24 | 15,175,300 | 83.92 | 85.00 | 83.56 | 84.72 | 00:00:00 | | 2017-01-25 | 17,436,900 | 85.84 | 86.17 | 85.17 | 86.03 | 00:00:00 | | 2017-01-26 | 15,962,800 | 85.95 | 86.95 | 85.95 | 86.75 | 00:00:00 | | 2017-01-27 | 12,446,700 | 86.66 | 86.98 | 86.27 | 86.93 | 00:00:00 | | 2017-01-30 | 13,660,409 | 86.19 | 86.50 | 85.32 | 86.03 | 00:00:00 | | 2017-01-31 | 15,655,100 | 85.60 | 86.15 | 84.09 | 84.63 | 00:00:00 | | 2017-02-01 | 15,387,900 | 85.54 | 86.10 | 84.68 | 84.95 | 00:00:00 | | 2017-02-02 | 11,081,400 | 84.34 | 84.91 | 84.16 | 84.59 | 00:00:00 | | 2017-02-03 | 17,611,500 | 86.19 | 87.31 | 85.87 | 87.18 | 00:00:00 | | 2017-02-06 | 11,695,500 | 86.79 | 87.45 | 86.61 | 86.77 | 00:00:00 | | 2017-02-07 | 9,361,700 | 87.14 | 87.40 | 86.48 | 86.72 | 00:00:00 | | 2017-02-08 | 13,970,900 | 86.18 | 86.31 | 85.37 | 85.96 | 00:00:00 | | 2017-02-09 | 13,678,000 | 85.96 | 87.33 | 85.96 | 87.20 | 00:00:00 | | 2017-02-10 | 10,964,000 | 87.48 | 87.48 | 86.89 | 87.00 | 00:00:00 | | 2017-02-13 | 16,395,700 | 87.44 | 88.74 | 87.43 | 88.15 | 00:00:00 | | 2017-02-14 | 17,784,700 | 88.30 | 89.70 | 88.11 | 89.56 | 00:00:00 | | 2017-02-15 | 17,142,600 | 90.08 | 90.87 | 89.35 | 90.59 | 00:00:00 | | 2017-02-16 | 17,109,900 | 90.40 | 91.04 | 89.77 | 90.53 | 00:00:00 | | 2017-02-17 | 15,602,400 | 89.82 | 90.47 | 89.69 | 90.23 | 00:00:00 | | 2017-02-21 | 12,922,600 | 90.51 | 91.15 | 90.46 | 91.01 | 00:00:00 | | 2017-02-22 | 11,838,980 | 90.52 | 91.30 | 90.42 | 91.06 | 00:00:00 | | 2017-02-23 | 11,066,952 | 91.18 | 91.34 | 90.52 | 91.13 | 00:00:00 | | 2017-02-24 | 15,060,818 | 90.18 | 90.54 | 89.73 | 90.33 | 00:00:00 | | 2017-02-27 | 11,607,000 | 90.32 | 90.73 | 90.02 | 90.43 | 00:00:00 | | 2017-02-28 | 15,182,470 | 89.85 | 90.82 | 89.59 | 90.62 | 00:00:00 | | 2017-03-01 | 24,451,380 | 92.79 | 93.98 | 92.61 | 93.60 | 00:00:00 | | 2017-03-02 | 16,786,600 | 93.87 | 93.92 | 92.03 | 92.14 | 00:00:00 | | 2017-03-03 | 12,817,500 | 92.14 | 93.11 | 92.14 | 92.80 | 00:00:00 | | 2017-03-06 | 15,059,178 | 92.25 | 92.32 | 91.10 | 91.92 | 00:00:00 | | 2017-03-07 | 11,156,675 | 91.64 | 92.09 | 91.21 | 91.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
