TR4DER - JP Morgan Chase & [JPM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-25	11,535,985	91.88	92.48	91.80	91.89	00:00:00
2017-08-28	7,124,879	92.16	92.19	91.13	91.60	00:00:00
2017-08-29	10,836,730	90.45	91.31	90.31	91.10	00:00:00
2017-08-30	8,307,348	91.25	91.88	91.19	91.31	00:00:00
2017-08-31	13,178,277	91.81	91.85	90.80	90.89	00:00:00
2017-09-01	9,726,950	91.25	92.36	90.95	91.70	00:00:00
2017-09-05	16,897,304	91.02	91.11	89.02	89.51	00:00:00
2017-09-06	11,539,007	90.00	90.52	89.64	90.11	00:00:00
2017-09-07	14,390,438	90.11	90.13	88.08	88.53	00:00:00
2017-09-08	14,070,497	88.31	89.42	88.24	88.42	00:00:00
2017-09-11	12,701,402	89.39	90.25	88.95	89.79	00:00:00
2017-09-12	13,975,804	90.17	91.25	90.10	90.89	00:00:00
2017-09-13	12,402,244	90.61	91.50	90.32	91.15	00:00:00
2017-09-14	10,531,239	91.20	91.53	90.74	90.97	00:00:00
2017-09-15	17,937,920	91.08	91.71	90.76	91.62	00:00:00
2017-09-18	11,122,136	91.93	93.14	91.85	92.92	00:00:00
2017-09-19	12,467,547	92.71	94.36	92.52	93.94	00:00:00
2017-09-20	15,121,034	94.10	95.29	93.71	94.60	00:00:00
2017-09-21	9,858,800	94.46	95.37	94.19	95.03	00:00:00
2017-09-22	7,783,377	94.70	94.98	94.43	94.83	00:00:00
2017-09-25	10,334,950	94.51	94.88	93.45	94.12	00:00:00
2017-09-26	9,308,871	93.78	94.03	93.34	93.70	00:00:00
2017-09-27	14,862,076	94.97	95.72	94.58	95.18	00:00:00
2017-09-28	10,226,296	95.59	95.88	94.91	95.38	00:00:00
2017-09-29	11,112,065	95.30	95.52	95.02	95.51	00:00:00
2017-10-02	12,873,045	95.77	96.88	95.46	96.84	00:00:00
2017-10-03	9,616,424	96.83	97.43	96.77	97.35	00:00:00
2017-10-04	12,135,140	97.30	97.44	96.28	96.36	00:00:00
2017-10-05	13,455,414	96.00	97.40	95.55	97.09	00:00:00
2017-10-06	9,034,019	97.55	97.64	96.47	96.92	00:00:00
2017-10-09	7,755,464	96.96	97.07	96.14	96.41	00:00:00
2017-10-10	10,601,283	96.46	97.18	96.24	97.13	00:00:00
2017-10-11	14,075,067	96.83	97.01	96.14	96.84	00:00:00
2017-10-12	18,166,884	97.30	97.50	95.62	95.99	00:00:00
2017-10-13	13,150,851	95.48	96.71	94.96	95.86	00:00:00
2017-10-16	12,390,156	96.34	97.95	96.34	97.84	00:00:00
2017-10-17	10,222,345	98.07	98.18	97.32	97.62	00:00:00
2017-10-18	9,971,531	98.15	98.55	97.63	97.99	00:00:00
2017-10-19	9,131,766	97.19	98.20	97.09	98.11	00:00:00
2017-10-20	15,245,764	99.28	99.89	98.73	99.51	00:00:00
2017-10-23	9,081,984	99.51	99.99	99.24	99.34	00:00:00
2017-10-24	12,867,365	99.88	101.19	99.76	100.92	00:00:00
2017-10-25	12,852,002	101.25	101.45	100.19	101.04	00:00:00
2017-10-26	13,044,172	101.35	102.42	101.32	101.74	00:00:00
2017-10-27	9,854,515	101.43	102.23	101.05	101.77	00:00:00
2017-10-30	8,835,379	101.13	101.93	100.87	101.41	00:00:00
2017-10-31	8,582,219	101.37	101.70	100.57	100.61	00:00:00
2017-11-01	8,334,064	101.10	101.70	100.73	100.92	00:00:00
2017-11-02	8,667,658	100.87	101.77	100.16	101.59	00:00:00
2017-11-03	7,059,798	101.10	101.53	100.73	101.41	00:00:00
2017-11-06	8,103,382	101.34	101.69	100.66	100.78	00:00:00
2017-11-07	15,207,594	100.56	100.75	98.25	98.75	00:00:00
2017-11-08	18,524,671	98.27	98.37	97.15	97.64	00:00:00
2017-11-09	13,680,076	97.12	98.22	96.81	97.63	00:00:00
2017-11-10	9,237,057	97.81	98.34	97.50	97.51	00:00:00
2017-11-13	9,238,254	96.69	98.05	96.62	97.86	00:00:00
2017-11-14	10,011,823	97.34	97.78	96.85	97.27	00:00:00
2017-11-15	15,301,763	96.39	98.74	95.95	98.19	00:00:00
2017-11-16	9,766,570	98.53	99.06	98.31	98.47	00:00:00
2017-11-17	8,989,195	97.82	98.41	97.57	98.14	00:00:00
2017-11-20	9,439,004	98.45	99.15	97.76	99.01	00:00:00
2017-11-21	9,754,591	99.50	99.55	98.91	98.93	00:00:00
2017-11-22	7,339,392	99.03	99.52	98.59	98.64	00:00:00
2017-11-24	3,680,043	98.83	98.90	98.26	98.32	00:00:00
2017-11-27	10,640,797	98.31	99.13	97.93	97.93	00:00:00
2017-11-28	16,659,336	98.21	101.70	97.97	101.36	00:00:00
2017-11-29	21,105,546	102.41	104.22	101.96	103.73	00:00:00
2017-11-30	23,945,890	104.74	106.66	104.04	104.52	00:00:00
2017-12-01	19,683,510	104.90	105.32	102.20	104.79	00:00:00
2017-12-04	23,576,608	107.73	108.40	106.77	106.95	00:00:00
2017-12-05	17,157,120	107.17	107.41	104.12	105.72	00:00:00
2017-12-06	15,276,021	105.41	105.76	104.53	104.93	00:00:00
2017-12-07	13,352,416	103.95	105.19	103.73	104.62	00:00:00
2017-12-08	13,426,210	105.08	105.94	104.34	105.93	00:00:00
2017-12-11	10,542,969	105.72	106.06	105.31	105.62	00:00:00
2017-12-12	13,974,084	105.92	107.37	105.54	106.85	00:00:00
2017-12-13	14,873,861	106.70	107.11	105.48	105.51	00:00:00
2017-12-14	12,981,961	106.02	106.45	104.64	104.66	00:00:00
2017-12-15	29,181,431	105.72	106.52	105.20	106.14	00:00:00
2017-12-18	12,633,719	107.31	107.63	106.48	106.96	00:00:00
2017-12-19	12,026,582	107.29	107.49	106.44	106.51	00:00:00
2017-12-20	12,991,794	107.61	107.73	106.09	106.14	00:00:00
2017-12-21	12,227,285	106.63	108.07	106.56	107.83	00:00:00
2017-12-22	10,017,748	108.13	108.46	106.81	107.45	00:00:00
2017-12-26	7,383,122	107.20	107.99	106.40	107.02	00:00:00
2017-12-27	8,816,072	106.67	107.29	106.67	107.22	00:00:00
2017-12-28	7,428,401	107.40	107.84	107.16	107.79	00:00:00
2017-12-29	8,849,977	108.09	108.28	106.94	106.94	00:00:00
2018-01-02	13,560,772	107.63	108.02	106.81	107.95	00:00:00
2018-01-03	11,799,489	107.86	108.49	107.48	108.06	00:00:00
2018-01-04	12,921,332	108.36	110.03	108.20	109.04	00:00:00
2018-01-05	13,300,254	109.26	109.55	107.78	108.34	00:00:00
2018-01-08	11,869,809	108.15	108.68	107.70	108.50	00:00:00
2018-01-09	13,175,074	108.72	109.63	108.49	109.05	00:00:00
2018-01-10	13,253,418	109.47	110.70	109.39	110.25	00:00:00
2018-01-11	13,377,611	110.67	110.93	110.05	110.84	00:00:00
2018-01-12	18,847,148	111.65	112.85	110.84	112.67	00:00:00
2018-01-16	22,714,181	111.51	113.43	111.07	112.27	00:00:00
2018-01-17	14,906,568	111.89	113.30	111.31	112.99	00:00:00
2018-01-18	14,541,044	112.76	113.72	112.27	113.26	00:00:00
2018-01-19	18,696,398	113.94	114.34	112.80	113.01	00:00:00
2018-01-22	11,904,339	112.66	114.39	112.50	114.33	00:00:00
2018-01-23	11,848,690	113.67	114.64	113.35	114.21	00:00:00
2018-01-24	14,736,484	114.86	116.00	114.66	115.67	00:00:00
2018-01-25	12,406,626	116.04	116.17	115.08	115.70	00:00:00
2018-01-26	12,008,030	115.70	116.32	114.96	116.32	00:00:00
2018-01-29	11,012,943	116.02	117.35	116.02	116.20	00:00:00
2018-01-30	13,876,672	115.53	116.60	114.98	115.11	00:00:00
2018-01-31	13,079,792	115.65	116.66	115.16	115.67	00:00:00
2018-02-01	13,683,672	115.77	116.99	115.48	116.87	00:00:00
2018-02-02	16,301,339	116.49	116.92	114.09	114.28	00:00:00
2018-02-05	28,870,140	113.00	114.59	103.98	108.80	00:00:00
2018-02-06	32,475,810	106.85	112.48	106.61	112.11	00:00:00
2018-02-07	21,667,080	111.55	114.45	111.15	112.87	00:00:00
2018-02-08	26,991,043	113.11	113.11	107.84	107.88	00:00:00
2018-02-09	28,113,646	109.10	111.05	106.23	110.04	00:00:00
2018-02-12	17,798,897	111.17	112.73	110.07	111.74	00:00:00
2018-02-13	16,058,124	111.32	113.05	110.80	112.43	00:00:00
2018-02-14	15,120,013	112.63	115.27	112.53	115.03	00:00:00
2018-02-15	11,861,147	115.74	115.99	114.22	115.51	00:00:00
2018-02-16	13,134,927	114.55	116.07	114.50	114.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>