|
 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 | | 2017-03-07 | 11,156,675 | 91.64 | 92.09 | 91.21 | 91.41 | 00:00:00 | | 2017-03-08 | 17,378,401 | 92.68 | 92.85 | 91.10 | 91.21 | 00:00:00 | | 2017-03-09 | 13,726,237 | 91.60 | 92.14 | 91.15 | 91.57 | 00:00:00 | | 2017-03-10 | 13,728,498 | 91.95 | 92.00 | 90.53 | 91.28 | 00:00:00 | | 2017-03-13 | 10,004,297 | 91.31 | 91.78 | 90.93 | 91.36 | 00:00:00 | | 2017-03-14 | 10,237,702 | 91.02 | 91.65 | 90.77 | 91.51 | 00:00:00 | | 2017-03-15 | 16,601,394 | 91.80 | 92.55 | 91.13 | 91.73 | 00:00:00 | | 2017-03-16 | 14,492,039 | 92.03 | 92.81 | 91.57 | 91.64 | 00:00:00 | | 2017-03-17 | 21,734,743 | 91.83 | 92.04 | 90.65 | 90.68 | 00:00:00 | | 2017-03-20 | 14,623,597 | 90.27 | 91.17 | 89.79 | 90.03 | 00:00:00 | | 2017-03-21 | 33,089,241 | 90.36 | 90.64 | 87.06 | 87.39 | 00:00:00 | | 2017-03-22 | 21,741,025 | 86.89 | 88.07 | 86.01 | 87.53 | 00:00:00 | | 2017-03-23 | 16,090,092 | 87.21 | 88.50 | 87.09 | 87.39 | 00:00:00 | | 2017-03-24 | 16,091,347 | 87.79 | 88.09 | 86.77 | 87.29 | 00:00:00 | | 2017-03-27 | 16,689,294 | 85.53 | 87.40 | 85.23 | 87.24 | 00:00:00 | | 2017-03-28 | 16,253,024 | 87.02 | 89.02 | 86.98 | 88.60 | 00:00:00 | | 2017-03-29 | 10,381,800 | 88.60 | 88.82 | 88.08 | 88.27 | 00:00:00 | | 2017-03-30 | 11,623,700 | 88.20 | 89.46 | 88.12 | 89.03 | 00:00:00 | | 2017-03-31 | 16,987,605 | 88.71 | 88.74 | 87.75 | 87.84 | 00:00:00 | | 2017-04-03 | 19,798,300 | 87.99 | 88.17 | 86.60 | 87.52 | 00:00:00 | | 2017-04-04 | 14,278,332 | 86.89 | 87.67 | 86.72 | 87.31 | 00:00:00 | | 2017-04-05 | 17,635,486 | 88.42 | 88.54 | 86.13 | 86.19 | 00:00:00 | | 2017-04-06 | 14,379,588 | 85.98 | 86.91 | 85.25 | 86.48 | 00:00:00 | | 2017-04-07 | 13,092,979 | 85.93 | 86.81 | 85.71 | 86.18 | 00:00:00 | | 2017-04-10 | 14,709,900 | 86.08 | 86.69 | 85.40 | 85.88 | 00:00:00 | | 2017-04-11 | 14,687,360 | 85.54 | 85.79 | 84.80 | 85.73 | 00:00:00 | | 2017-04-12 | 14,730,636 | 85.93 | 85.95 | 85.03 | 85.40 | 00:00:00 | | 2017-04-13 | 30,529,763 | 85.50 | 86.99 | 84.40 | 84.40 | 00:00:00 | | 2017-04-17 | 19,027,600 | 84.44 | 86.08 | 84.37 | 85.86 | 00:00:00 | | 2017-04-18 | 14,077,400 | 85.36 | 85.63 | 84.74 | 85.16 | 00:00:00 | | 2017-04-19 | 17,444,100 | 85.50 | 85.92 | 84.36 | 84.46 | 00:00:00 | | 2017-04-20 | 15,631,454 | 84.98 | 85.78 | 84.55 | 85.55 | 00:00:00 | | 2017-04-21 | 19,226,900 | 85.50 | 85.68 | 84.51 | 84.52 | 00:00:00 | | 2017-04-24 | 25,468,285 | 86.55 | 88.05 | 86.42 | 87.50 | 00:00:00 | | 2017-04-25 | 18,162,900 | 88.55 | 89.13 | 88.26 | 88.26 | 00:00:00 | | 2017-04-26 | 12,743,600 | 88.35 | 89.05 | 88.14 | 88.43 | 00:00:00 | | 2017-04-27 | 13,270,800 | 88.37 | 88.37 | 87.01 | 87.61 | 00:00:00 | | 2017-04-28 | 10,728,000 | 87.60 | 87.85 | 86.95 | 87.00 | 00:00:00 | | 2017-05-01 | 15,683,989 | 87.36 | 87.74 | 86.56 | 87.06 | 00:00:00 | | 2017-05-02 | 14,076,600 | 86.71 | 86.88 | 86.02 | 86.50 | 00:00:00 | | 2017-05-03 | 11,512,600 | 86.06 | 87.10 | 86.02 | 87.00 | 00:00:00 | | 2017-05-04 | 11,525,900 | 87.69 | 87.73 | 86.57 | 87.10 | 00:00:00 | | 2017-05-05 | 9,362,839 | 87.25 | 87.34 | 86.42 | 87.00 | 00:00:00 | | 2017-05-08 | 8,160,900 | 87.04 | 87.32 | 86.65 | 87.10 | 00:00:00 | | 2017-05-09 | 9,670,517 | 87.26 | 87.84 | 86.50 | 86.75 | 00:00:00 | | 2017-05-10 | 8,325,400 | 86.53 | 87.48 | 86.47 | 87.43 | 00:00:00 | | 2017-05-11 | 10,771,700 | 87.09 | 87.48 | 86.35 | 87.16 | 00:00:00 | | 2017-05-12 | 8,612,437 | 86.68 | 87.05 | 86.34 | 86.92 | 00:00:00 | | 2017-05-15 | 8,824,015 | 87.10 | 87.49 | 86.86 | 87.34 | 00:00:00 | | 2017-05-16 | 9,718,751 | 87.36 | 88.09 | 87.34 | 87.61 | 00:00:00 | | 2017-05-17 | 24,243,226 | 86.11 | 86.39 | 83.97 | 84.27 | 00:00:00 | | 2017-05-18 | 23,316,342 | 84.07 | 84.80 | 83.36 | 83.96 | 00:00:00 | | 2017-05-19 | 13,352,902 | 84.21 | 85.34 | 84.15 | 84.78 | 00:00:00 | | 2017-05-22 | 11,581,646 | 85.18 | 85.29 | 84.21 | 84.70 | 00:00:00 | | 2017-05-23 | 11,671,563 | 84.75 | 86.07 | 84.51 | 85.76 | 00:00:00 | | 2017-05-24 | 9,833,833 | 85.88 | 85.97 | 85.24 | 85.71 | 00:00:00 | | 2017-05-25 | 12,223,841 | 85.99 | 86.08 | 85.08 | 85.35 | 00:00:00 | | 2017-05-26 | 8,087,540 | 85.11 | 85.56 | 85.02 | 85.36 | 00:00:00 | | 2017-05-30 | 12,534,562 | 85.13 | 85.15 | 83.78 | 83.90 | 00:00:00 | | 2017-05-31 | 27,186,630 | 83.73 | 83.82 | 81.64 | 82.15 | 00:00:00 | | 2017-06-01 | 17,049,552 | 82.46 | 83.08 | 81.65 | 83.06 | 00:00:00 | | 2017-06-02 | 14,934,042 | 82.29 | 82.99 | 81.98 | 82.64 | 00:00:00 | | 2017-06-05 | 9,024,362 | 82.64 | 83.51 | 82.58 | 82.79 | 00:00:00 | | 2017-06-06 | 11,909,197 | 82.29 | 83.22 | 82.13 | 82.96 | 00:00:00 | | 2017-06-07 | 13,571,941 | 83.31 | 84.11 | 83.10 | 83.91 | 00:00:00 | | 2017-06-08 | 17,676,035 | 83.91 | 85.73 | 83.89 | 84.95 | 00:00:00 | | 2017-06-09 | 18,695,177 | 85.51 | 87.05 | 85.39 | 86.96 | 00:00:00 | | 2017-06-12 | 15,952,561 | 87.32 | 87.74 | 86.29 | 86.98 | 00:00:00 | | 2017-06-13 | 12,514,538 | 87.55 | 87.85 | 86.98 | 87.27 | 00:00:00 | | 2017-06-14 | 16,086,195 | 86.77 | 87.31 | 85.82 | 87.09 | 00:00:00 | | 2017-06-15 | 12,445,517 | 86.25 | 87.08 | 86.24 | 86.57 | 00:00:00 | | 2017-06-16 | 16,811,949 | 86.85 | 86.96 | 86.02 | 86.18 | 00:00:00 | | 2017-06-19 | 15,719,617 | 86.97 | 88.23 | 86.85 | 88.07 | 00:00:00 | | 2017-06-20 | 11,163,854 | 87.75 | 87.92 | 87.37 | 87.52 | 00:00:00 | | 2017-06-21 | 9,997,516 | 87.48 | 87.55 | 86.76 | 87.12 | 00:00:00 | | 2017-06-22 | 12,078,445 | 86.93 | 87.36 | 86.65 | 87.02 | 00:00:00 | | 2017-06-23 | 18,711,638 | 87.66 | 88.00 | 86.61 | 86.86 | 00:00:00 | | 2017-06-26 | 10,048,645 | 87.01 | 87.67 | 86.62 | 87.24 | 00:00:00 | | 2017-06-27 | 15,270,092 | 87.71 | 88.94 | 87.50 | 88.05 | 00:00:00 | | 2017-06-28 | 16,908,394 | 88.60 | 90.07 | 88.60 | 89.82 | 00:00:00 | | 2017-06-29 | 27,485,083 | 92.34 | 92.65 | 90.31 | 91.15 | 00:00:00 | | 2017-06-30 | 16,331,796 | 91.96 | 92.00 | 91.16 | 91.40 | 00:00:00 | | 2017-07-03 | 13,207,098 | 91.56 | 93.48 | 91.41 | 92.75 | 00:00:00 | | 2017-07-05 | 17,335,923 | 93.12 | 93.79 | 92.61 | 93.68 | 00:00:00 | | 2017-07-06 | 15,886,688 | 93.54 | 94.51 | 92.88 | 93.38 | 00:00:00 | | 2017-07-07 | 12,257,414 | 93.96 | 94.17 | 93.23 | 93.85 | 00:00:00 | | 2017-07-10 | 13,907,914 | 93.50 | 93.68 | 93.09 | 93.19 | 00:00:00 | | 2017-07-11 | 12,670,757 | 93.33 | 93.33 | 92.28 | 92.83 | 00:00:00 | | 2017-07-12 | 13,513,416 | 92.61 | 92.83 | 92.07 | 92.51 | 00:00:00 | | 2017-07-13 | 12,683,514 | 92.69 | 93.38 | 92.34 | 93.10 | 00:00:00 | | 2017-07-14 | 22,123,551 | 90.81 | 92.61 | 90.58 | 92.25 | 00:00:00 | | 2017-07-17 | 14,268,241 | 91.82 | 91.99 | 91.25 | 91.39 | 00:00:00 | | 2017-07-18 | 14,532,655 | 90.45 | 91.58 | 90.32 | 91.07 | 00:00:00 | | 2017-07-19 | 10,828,549 | 91.34 | 91.62 | 91.00 | 91.20 | 00:00:00 | | 2017-07-20 | 11,520,115 | 91.15 | 91.72 | 90.90 | 91.20 | 00:00:00 | | 2017-07-21 | 10,763,644 | 91.06 | 91.36 | 90.52 | 90.89 | 00:00:00 | | 2017-07-24 | 10,693,182 | 90.96 | 91.54 | 90.91 | 91.28 | 00:00:00 | | 2017-07-25 | 16,370,958 | 92.37 | 93.52 | 92.27 | 92.80 | 00:00:00 | | 2017-07-26 | 11,770,362 | 93.10 | 93.19 | 91.68 | 91.93 | 00:00:00 | | 2017-07-27 | 12,291,480 | 91.83 | 92.06 | 91.16 | 91.55 | 00:00:00 | | 2017-07-28 | 9,324,572 | 91.45 | 91.75 | 90.91 | 91.28 | 00:00:00 | | 2017-07-31 | 11,464,113 | 91.51 | 92.36 | 91.50 | 91.80 | 00:00:00 | | 2017-08-01 | 12,424,667 | 92.49 | 93.14 | 92.28 | 93.03 | 00:00:00 | | 2017-08-02 | 10,118,266 | 92.87 | 93.21 | 92.51 | 93.11 | 00:00:00 | | 2017-08-03 | 11,052,753 | 92.70 | 93.13 | 92.24 | 92.50 | 00:00:00 | | 2017-08-04 | 14,292,087 | 93.50 | 94.40 | 93.47 | 93.66 | 00:00:00 | | 2017-08-07 | 7,917,204 | 93.89 | 94.19 | 93.71 | 94.02 | 00:00:00 | | 2017-08-08 | 13,108,001 | 93.95 | 95.22 | 93.60 | 93.68 | 00:00:00 | | 2017-08-09 | 11,085,518 | 92.98 | 93.68 | 92.83 | 93.53 | 00:00:00 | | 2017-08-10 | 13,071,446 | 92.90 | 93.07 | 92.07 | 92.19 | 00:00:00 | | 2017-08-11 | 10,548,529 | 92.13 | 92.67 | 91.24 | 91.42 | 00:00:00 | | 2017-08-14 | 10,901,790 | 92.37 | 92.90 | 92.33 | 92.49 | 00:00:00 | | 2017-08-15 | 8,473,075 | 93.31 | 93.56 | 92.65 | 92.73 | 00:00:00 | | 2017-08-16 | 10,876,281 | 93.04 | 93.23 | 91.88 | 92.09 | 00:00:00 | | 2017-08-17 | 13,383,193 | 91.76 | 91.96 | 90.50 | 90.65 | 00:00:00 | | 2017-08-18 | 12,884,643 | 90.31 | 91.54 | 90.19 | 90.74 | 00:00:00 | | 2017-08-21 | 10,331,178 | 90.85 | 90.94 | 90.16 | 90.63 | 00:00:00 | | 2017-08-22 | 9,124,382 | 91.07 | 91.71 | 91.00 | 91.56 | 00:00:00 | | 2017-08-23 | 8,751,833 | 90.87 | 92.34 | 90.84 | 91.67 | 00:00:00 | | 2017-08-24 | 8,484,277 | 91.93 | 92.12 | 91.41 | 91.52 | 00:00:00 | | 2017-08-25 | 11,535,985 | 91.88 | 92.48 | 91.80 | 91.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
