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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-02-16	13,134,927	114.55	116.07	114.50	114.68	00:00:00
2018-02-20	13,081,905	114.65	115.39	113.97	114.71	00:00:00
2018-02-21	14,178,550	115.00	117.45	114.67	115.19	00:00:00
2018-02-22	16,948,646	115.50	116.43	114.76	114.98	00:00:00
2018-02-23	11,530,334	115.31	117.39	115.31	117.31	00:00:00
2018-02-26	16,288,996	118.14	118.90	117.32	118.77	00:00:00
2018-02-27	17,209,324	118.91	119.33	117.35	117.36	00:00:00
2018-02-28	17,420,742	117.82	118.49	115.34	115.50	00:00:00
2018-03-01	18,690,017	115.48	116.64	112.65	113.43	00:00:00
2018-03-02	18,353,697	112.39	113.56	111.12	113.32	00:00:00
2018-03-05	13,933,039	112.05	115.93	111.89	115.06	00:00:00
2018-03-06	10,674,360	115.64	115.82	114.32	115.16	00:00:00
2018-03-07	13,006,514	113.75	115.10	113.11	114.73	00:00:00
2018-03-08	11,006,186	115.11	115.23	113.21	114.74	00:00:00
2018-03-09	14,348,484	116.55	118.08	115.67	118.04	00:00:00
2018-03-12	12,031,063	118.00	118.75	117.25	117.66	00:00:00
2018-03-13	13,242,100	118.20	118.47	115.83	116.25	00:00:00
2018-03-14	12,889,657	116.56	116.59	114.60	114.95	00:00:00
2018-03-15	8,735,890	115.87	116.00	114.83	115.24	00:00:00
2018-03-16	19,466,307	115.34	116.60	115.34	115.44	00:00:00
2018-03-19	11,616,894	115.10	115.45	113.30	114.53	00:00:00
2018-03-20	9,795,545	114.87	115.45	114.45	114.64	00:00:00
2018-03-21	13,357,632	114.81	116.63	114.21	114.74	00:00:00
2018-03-22	21,841,249	113.20	113.60	109.54	109.95	00:00:00
2018-03-23	22,802,836	110.27	110.92	106.76	107.01	00:00:00
2018-03-26	19,970,585	109.19	111.16	108.65	110.31	00:00:00
2018-03-27	17,889,027	111.07	111.69	107.30	108.17	00:00:00
2018-03-28	19,189,269	108.28	109.17	106.65	108.00	00:00:00
2018-03-29	13,274,639	108.50	110.78	107.78	109.97	00:00:00
2018-04-02	18,822,525	109.96	110.73	106.08	107.85	00:00:00
2018-04-03	14,050,737	108.36	109.50	107.26	109.33	00:00:00
2018-04-04	15,302,608	107.10	111.21	107.02	110.99	00:00:00
2018-04-05	16,627,035	111.63	112.83	111.39	111.88	00:00:00
2018-04-06	18,906,018	110.55	111.55	107.82	109.09	00:00:00
2018-04-09	15,974,349	110.01	112.98	109.89	110.40	00:00:00
2018-04-10	14,003,640	112.13	112.87	111.42	112.51	00:00:00
2018-04-11	14,503,294	111.66	111.81	110.52	110.62	00:00:00
2018-04-12	16,435,523	111.56	114.39	111.50	113.37	00:00:00
2018-04-13	39,152,760	115.02	115.15	109.05	110.30	00:00:00
2018-04-16	16,580,538	110.94	111.47	109.79	110.21	00:00:00
2018-04-17	15,501,350	111.37	111.92	109.99	110.21	00:00:00
2018-04-18	16,081,436	110.53	111.07	108.89	109.32	00:00:00
2018-04-19	17,910,955	109.53	111.87	109.50	111.72	00:00:00
2018-04-20	15,584,384	112.30	112.74	110.88	111.47	00:00:00
2018-04-23	11,285,831	111.57	111.95	110.63	110.93	00:00:00
2018-04-24	16,453,112	111.75	112.90	109.59	110.41	00:00:00
2018-04-25	13,546,110	110.27	110.53	108.60	109.99	00:00:00
2018-04-26	10,299,488	109.97	110.82	109.34	110.10	00:00:00
2018-04-27	9,383,967	109.55	110.16	109.13	109.40	00:00:00
2018-04-30	13,728,093	109.75	110.30	108.75	108.78	00:00:00
2018-05-01	10,503,353	108.45	108.97	107.54	108.78	00:00:00
2018-05-02	12,162,086	108.11	109.49	107.73	107.92	00:00:00
2018-05-03	15,379,091	107.59	107.77	105.18	107.24	00:00:00
2018-05-04	11,967,906	106.43	108.74	105.98	108.43	00:00:00
2018-05-07	9,356,721	108.76	109.68	108.36	109.37	00:00:00
2018-05-08	12,543,228	109.53	111.34	109.28	110.99	00:00:00
2018-05-09	11,368,094	111.44	113.64	111.03	113.41	00:00:00
2018-05-10	9,159,709	113.19	114.44	112.75	114.29	00:00:00
2018-05-11	10,253,045	114.49	114.73	113.67	113.86	00:00:00
2018-05-14	8,710,654	114.11	114.70	113.74	113.90	00:00:00
2018-05-15	11,536,212	113.91	113.91	112.57	113.03	00:00:00
2018-05-16	7,571,089	112.89	113.69	112.63	113.34	00:00:00
2018-05-17	8,617,204	113.20	113.41	112.20	112.96	00:00:00
2018-05-18	11,806,349	112.75	112.80	110.84	111.13	00:00:00
2018-05-21	9,012,075	112.05	112.54	111.92	112.15	00:00:00
2018-05-22	5,200,756	112.35	114.29	112.29	114.08	00:00:00
2018-05-23	11,453,916	112.51	112.77	111.12	112.49	00:00:00
2018-05-24	14,084,769	112.14	112.15	110.12	111.23	00:00:00
2018-05-25	8,283,548	110.46	111.08	110.20	110.66	00:00:00
2018-05-29	30,643,840	109.18	109.20	104.96	105.93	00:00:00
2018-05-30	17,490,845	107.64	108.60	106.65	108.35	00:00:00
2018-05-31	19,797,502	107.95	108.19	106.42	107.01	00:00:00
2018-06-01	13,594,185	108.34	108.94	107.80	108.40	00:00:00
2018-06-04	8,928,923	108.99	109.26	108.27	108.45	00:00:00
2018-06-05	10,406,565	108.24	108.31	107.07	107.84	00:00:00
2018-06-06	15,453,563	108.66	110.74	108.48	110.36	00:00:00
2018-06-07	13,444,427	111.18	111.50	110.03	110.80	00:00:00
2018-06-08	10,383,168	110.62	111.14	110.06	111.11	00:00:00
2018-06-11	12,642,897	111.12	111.91	110.77	110.83	00:00:00
2018-06-12	15,294,082	111.14	111.53	109.52	110.19	00:00:00
2018-06-13	14,979,749	110.46	111.45	109.58	109.97	00:00:00
2018-06-14	20,487,343	110.28	110.36	107.78	108.03	00:00:00
2018-06-15	26,028,572	107.80	108.38	106.27	107.90	00:00:00
2018-06-18	9,778,149	107.26	108.40	106.69	108.18	00:00:00
2018-06-19	4,997,119	106.90	107.60	106.60	107.36	00:00:00
2018-06-20	8,876,903	108.18	108.64	107.44	107.54	00:00:00
2018-06-21	11,048,735	107.10	108.21	106.53	107.51	00:00:00
2018-06-22	19,938,788	108.16	108.37	105.51	105.75	00:00:00
2018-06-25	16,907,607	105.66	105.70	103.96	104.79	00:00:00
2018-06-26	17,086,772	104.71	105.21	103.11	104.86	00:00:00
2018-06-27	16,270,587	104.68	105.92	103.23	103.24	00:00:00
2018-06-28	14,491,252	103.68	105.46	103.51	104.93	00:00:00
2018-06-29	18,972,393	106.68	106.90	104.15	104.20	00:00:00
2018-07-02	11,130,044	103.72	105.09	103.38	105.08	00:00:00
2018-07-03	8,311,680	105.41	105.78	103.52	103.61	00:00:00
2018-07-05	10,723,412	104.13	104.38	103.53	103.72	00:00:00
2018-07-06	12,173,700	103.12	104.50	102.20	104.06	00:00:00
2018-07-09	13,893,238	104.71	107.46	104.71	107.28	00:00:00
2018-07-10	10,224,928	108.02	108.40	106.67	106.71	00:00:00
2018-07-11	10,186,482	106.31	107.06	106.21	106.39	00:00:00
2018-07-12	12,456,754	107.42	107.56	105.97	106.85	00:00:00
2018-07-13	21,303,844	107.30	107.80	105.14	106.36	00:00:00
2018-07-16	24,662,621	107.05	110.77	106.98	110.58	00:00:00
2018-07-17	14,821,876	110.69	110.93	109.75	110.50	00:00:00
2018-07-18	14,244,944	110.42	112.12	110.20	111.53	00:00:00
2018-07-19	16,775,305	111.06	111.09	109.73	109.89	00:00:00
2018-07-20	13,582,631	110.00	111.74	109.78	111.28	00:00:00
2018-07-23	18,140,010	111.06	114.24	110.93	113.35	00:00:00
2018-07-24	14,000,419	113.55	114.78	113.42	114.15	00:00:00
2018-07-25	13,331,966	113.88	115.52	113.38	115.18	00:00:00
2018-07-26	11,897,769	115.42	115.59	114.58	114.85	00:00:00
2018-07-27	12,805,930	115.18	116.30	114.81	116.03	00:00:00
2018-07-30	13,411,618	116.28	117.61	116.06	116.73	00:00:00
2018-07-31	15,843,763	117.08	117.08	114.82	114.95	00:00:00
2018-08-01	13,531,590	115.75	116.69	115.28	115.66	00:00:00
2018-08-02	11,058,108	114.57	116.25	114.33	116.15	00:00:00
2018-08-03	11,016,102	116.00	117.13	115.94	117.09	00:00:00
2018-08-06	9,857,351	116.79	117.53	116.18	117.12	00:00:00
2018-08-07	10,562,067	117.74	118.29	117.33	117.55	00:00:00
2018-08-08	8,997,220	117.33	118.27	117.28	117.79	00:00:00
2018-08-09	9,694,541	117.51	117.72	116.70	116.88	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 > >>