|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 11,970,800 | 46.00 | 46.09 | 44.51 | 45.63 | 00:00:00 | | 2001-06-08 | 7,355,600 | 45.15 | 45.15 | 43.80 | 44.20 | 00:00:00 | | 2001-06-11 | 6,247,800 | 44.25 | 44.76 | 44.01 | 44.18 | 00:00:00 | | 2001-06-12 | 8,116,400 | 43.60 | 43.65 | 42.50 | 43.49 | 00:00:00 | | 2001-06-13 | 7,347,500 | 43.85 | 44.61 | 43.25 | 43.90 | 00:00:00 | | 2001-06-14 | 6,765,500 | 43.65 | 44.34 | 43.31 | 43.59 | 00:00:00 | | 2001-06-15 | 16,099,300 | 43.90 | 45.04 | 43.35 | 44.90 | 00:00:00 | | 2001-06-18 | 7,108,600 | 44.50 | 44.90 | 43.85 | 44.31 | 00:00:00 | | 2001-06-19 | 5,717,600 | 44.90 | 45.40 | 44.15 | 44.52 | 00:00:00 | | 2001-06-20 | 7,645,800 | 44.55 | 46.00 | 44.50 | 45.60 | 00:00:00 | | 2001-06-21 | 7,181,900 | 45.70 | 47.23 | 45.22 | 47.12 | 00:00:00 | | 2001-06-22 | 7,293,900 | 46.60 | 46.61 | 45.75 | 45.90 | 00:00:00 | | 2001-06-25 | 4,647,300 | 46.00 | 46.35 | 45.05 | 45.82 | 00:00:00 | | 2001-06-26 | 6,830,700 | 44.05 | 45.07 | 44.00 | 44.68 | 00:00:00 | | 2001-06-27 | 6,571,400 | 44.20 | 44.85 | 44.00 | 44.02 | 00:00:00 | | 2001-06-28 | 4,913,000 | 44.40 | 45.33 | 44.31 | 45.00 | 00:00:00 | | 2001-06-29 | 6,180,700 | 44.75 | 44.99 | 44.00 | 44.47 | 00:00:00 | | 2001-07-02 | 5,128,300 | 44.80 | 45.90 | 44.09 | 45.80 | 00:00:00 | | 2001-07-03 | 3,057,900 | 45.75 | 46.01 | 45.34 | 45.65 | 00:00:00 | | 2001-07-05 | 4,379,000 | 45.80 | 46.00 | 44.95 | 45.53 | 00:00:00 | | 2001-07-06 | 5,037,300 | 45.28 | 45.28 | 43.90 | 44.51 | 00:00:00 | | 2001-07-09 | 4,892,200 | 44.40 | 44.40 | 43.36 | 43.99 | 00:00:00 | | 2001-07-10 | 8,433,400 | 43.50 | 43.55 | 41.95 | 42.01 | 00:00:00 | | 2001-07-11 | 8,240,300 | 41.96 | 42.19 | 40.71 | 42.05 | 00:00:00 | | 2001-07-12 | 7,200,400 | 42.45 | 43.32 | 42.16 | 42.54 | 00:00:00 | | 2001-07-13 | 5,728,800 | 42.29 | 42.90 | 42.21 | 42.55 | 00:00:00 | | 2001-07-16 | 7,292,100 | 42.90 | 42.99 | 40.90 | 41.20 | 00:00:00 | | 2001-07-17 | 6,459,800 | 41.39 | 42.72 | 40.60 | 42.30 | 00:00:00 | | 2001-07-18 | 10,179,800 | 41.00 | 43.58 | 40.75 | 43.58 | 00:00:00 | | 2001-07-19 | 8,137,100 | 43.83 | 44.25 | 42.95 | 43.70 | 00:00:00 | | 2001-07-20 | 4,094,700 | 43.45 | 43.85 | 42.95 | 43.40 | 00:00:00 | | 2001-07-23 | 4,128,000 | 43.40 | 43.70 | 43.00 | 43.01 | 00:00:00 | | 2001-07-24 | 5,781,100 | 42.76 | 43.34 | 42.55 | 42.68 | 00:00:00 | | 2001-07-25 | 7,438,000 | 43.15 | 43.15 | 41.70 | 42.90 | 00:00:00 | | 2001-07-26 | 5,522,800 | 42.70 | 43.49 | 42.25 | 43.24 | 00:00:00 | | 2001-07-27 | 6,060,000 | 42.80 | 44.23 | 42.78 | 44.21 | 00:00:00 | | 2001-07-30 | 6,203,600 | 43.60 | 44.11 | 43.55 | 43.81 | 00:00:00 | | 2001-07-31 | 8,469,900 | 43.50 | 44.10 | 43.05 | 43.30 | 00:00:00 | | 2001-08-01 | 8,843,900 | 43.20 | 43.85 | 43.00 | 43.50 | 00:00:00 | | 2001-08-02 | 4,944,500 | 43.55 | 44.25 | 43.50 | 43.50 | 00:00:00 | | 2001-08-03 | 5,896,700 | 43.51 | 43.75 | 43.04 | 43.32 | 00:00:00 | | 2001-08-06 | 5,036,000 | 43.32 | 43.57 | 42.57 | 42.76 | 00:00:00 | | 2001-08-07 | 4,686,600 | 42.62 | 43.03 | 42.31 | 42.77 | 00:00:00 | | 2001-08-08 | 5,489,800 | 42.35 | 42.74 | 41.82 | 42.08 | 00:00:00 | | 2001-08-09 | 5,501,900 | 42.05 | 42.14 | 41.21 | 41.90 | 00:00:00 | | 2001-08-10 | 4,708,300 | 41.90 | 42.38 | 41.13 | 42.25 | 00:00:00 | | 2001-08-13 | 4,209,300 | 41.81 | 42.38 | 41.55 | 42.12 | 00:00:00 | | 2001-08-14 | 4,620,700 | 42.12 | 42.58 | 42.00 | 42.25 | 00:00:00 | | 2001-08-15 | 4,808,900 | 42.07 | 42.35 | 42.01 | 42.15 | 00:00:00 | | 2001-08-16 | 6,343,100 | 42.20 | 42.25 | 41.28 | 42.18 | 00:00:00 | | 2001-08-17 | 4,967,800 | 41.85 | 41.94 | 41.02 | 41.48 | 00:00:00 | | 2001-08-20 | 5,850,000 | 41.30 | 41.66 | 40.82 | 41.09 | 00:00:00 | | 2001-08-21 | 7,114,200 | 40.90 | 41.45 | 40.40 | 40.41 | 00:00:00 | | 2001-08-22 | 5,342,100 | 40.70 | 41.30 | 40.60 | 41.20 | 00:00:00 | | 2001-08-23 | 4,557,900 | 40.91 | 41.20 | 40.60 | 40.72 | 00:00:00 | | 2001-08-24 | 11,913,100 | 40.30 | 41.15 | 39.85 | 40.93 | 00:00:00 | | 2001-08-27 | 5,481,500 | 40.78 | 41.50 | 40.54 | 41.10 | 00:00:00 | | 2001-08-28 | 6,436,800 | 40.90 | 41.20 | 40.15 | 40.49 | 00:00:00 | | 2001-08-29 | 6,178,300 | 40.28 | 40.47 | 39.42 | 39.57 | 00:00:00 | | 2001-08-30 | 7,395,300 | 39.25 | 39.50 | 39.12 | 39.24 | 00:00:00 | | 2001-08-31 | 4,918,600 | 39.11 | 40.00 | 39.11 | 39.40 | 00:00:00 | | 2001-09-04 | 6,377,800 | 39.50 | 40.68 | 39.06 | 39.83 | 00:00:00 | | 2001-09-05 | 10,440,300 | 40.00 | 40.00 | 38.09 | 38.35 | 00:00:00 | | 2001-09-06 | 11,279,200 | 38.00 | 38.00 | 36.50 | 36.94 | 00:00:00 | | 2001-09-07 | 8,777,400 | 36.00 | 37.20 | 35.96 | 37.00 | 00:00:00 | | 2001-09-10 | 9,263,700 | 36.30 | 37.36 | 35.89 | 37.26 | 00:00:00 | | 2001-09-17 | 20,453,200 | 35.00 | 35.82 | 34.00 | 35.25 | 00:00:00 | | 2001-09-18 | 13,190,400 | 35.10 | 35.90 | 34.40 | 34.84 | 00:00:00 | | 2001-09-19 | 13,595,900 | 35.00 | 35.50 | 33.01 | 34.11 | 00:00:00 | | 2001-09-20 | 12,567,200 | 33.15 | 33.74 | 31.30 | 31.56 | 00:00:00 | | 2001-09-21 | 19,319,400 | 29.25 | 31.85 | 29.04 | 30.82 | 00:00:00 | | 2001-09-24 | 13,583,500 | 31.65 | 32.70 | 31.60 | 32.58 | 00:00:00 | | 2001-09-25 | 11,045,500 | 32.55 | 33.63 | 32.13 | 33.25 | 00:00:00 | | 2001-09-26 | 8,319,900 | 33.73 | 33.75 | 32.05 | 32.59 | 00:00:00 | | 2001-09-27 | 6,552,000 | 32.50 | 33.40 | 31.70 | 33.12 | 00:00:00 | | 2001-09-28 | 10,302,300 | 33.60 | 35.01 | 33.29 | 34.15 | 00:00:00 | | 2001-10-01 | 8,583,800 | 34.30 | 34.63 | 33.60 | 34.00 | 00:00:00 | | 2001-10-02 | 10,114,000 | 34.40 | 35.25 | 33.82 | 34.99 | 00:00:00 | | 2001-10-03 | 15,753,100 | 34.52 | 35.28 | 34.30 | 34.67 | 00:00:00 | | 2001-10-04 | 11,926,300 | 35.15 | 35.20 | 34.05 | 34.16 | 00:00:00 | | 2001-10-05 | 9,235,900 | 34.50 | 34.54 | 33.06 | 33.41 | 00:00:00 | | 2001-10-08 | 7,810,600 | 32.50 | 33.10 | 32.05 | 32.44 | 00:00:00 | | 2001-10-09 | 7,750,700 | 32.20 | 33.20 | 32.07 | 32.95 | 00:00:00 | | 2001-10-10 | 8,522,700 | 32.70 | 33.87 | 32.55 | 33.39 | 00:00:00 | | 2001-10-11 | 10,665,500 | 33.55 | 34.45 | 32.94 | 33.42 | 00:00:00 | | 2001-10-12 | 8,231,000 | 32.99 | 33.09 | 32.01 | 32.89 | 00:00:00 | | 2001-10-15 | 8,377,100 | 32.10 | 33.85 | 31.85 | 33.55 | 00:00:00 | | 2001-10-16 | 8,870,300 | 34.00 | 34.50 | 33.45 | 33.94 | 00:00:00 | | 2001-10-17 | 14,314,100 | 35.50 | 36.25 | 34.57 | 34.60 | 00:00:00 | | 2001-10-18 | 6,970,300 | 34.65 | 35.00 | 34.00 | 34.14 | 00:00:00 | | 2001-10-19 | 7,393,000 | 34.15 | 34.17 | 33.00 | 33.87 | 00:00:00 | | 2001-10-22 | 7,499,100 | 33.88 | 35.68 | 33.88 | 35.31 | 00:00:00 | | 2001-10-23 | 8,313,200 | 35.90 | 36.40 | 35.52 | 35.76 | 00:00:00 | | 2001-10-24 | 7,721,100 | 35.95 | 36.40 | 35.73 | 36.22 | 00:00:00 | | 2001-10-25 | 7,579,000 | 36.15 | 37.51 | 35.60 | 37.48 | 00:00:00 | | 2001-10-26 | 6,616,600 | 37.48 | 38.08 | 37.00 | 37.55 | 00:00:00 | | 2001-10-29 | 7,740,200 | 37.10 | 37.38 | 35.65 | 35.71 | 00:00:00 | | 2001-10-30 | 9,263,400 | 35.30 | 36.07 | 34.55 | 35.51 | 00:00:00 | | 2001-10-31 | 6,379,000 | 36.01 | 36.36 | 35.25 | 35.36 | 00:00:00 | | 2001-11-01 | 8,193,300 | 36.09 | 36.59 | 35.16 | 36.34 | 00:00:00 | | 2001-11-02 | 6,018,900 | 36.09 | 36.48 | 35.80 | 36.04 | 00:00:00 | | 2001-11-05 | 6,622,200 | 36.50 | 37.08 | 36.27 | 36.36 | 00:00:00 | | 2001-11-06 | 9,947,800 | 36.61 | 37.90 | 36.43 | 37.54 | 00:00:00 | | 2001-11-07 | 8,817,300 | 37.72 | 38.95 | 37.54 | 38.59 | 00:00:00 | | 2001-11-08 | 6,771,400 | 38.65 | 39.63 | 38.60 | 38.80 | 00:00:00 | | 2001-11-09 | 4,529,500 | 38.80 | 39.30 | 38.02 | 39.05 | 00:00:00 | | 2001-11-12 | 5,311,200 | 38.76 | 39.00 | 37.25 | 38.80 | 00:00:00 | | 2001-11-13 | 7,900,400 | 39.85 | 39.99 | 38.97 | 39.35 | 00:00:00 | | 2001-11-14 | 5,773,200 | 39.90 | 40.00 | 38.75 | 39.65 | 00:00:00 | | 2001-11-15 | 5,273,100 | 39.61 | 39.79 | 39.15 | 39.55 | 00:00:00 | | 2001-11-16 | 5,616,600 | 39.55 | 39.55 | 38.81 | 39.41 | 00:00:00 | | 2001-11-19 | 4,777,500 | 39.60 | 40.24 | 39.57 | 40.10 | 00:00:00 | | 2001-11-20 | 5,442,300 | 39.85 | 39.98 | 39.28 | 39.40 | 00:00:00 | | 2001-11-21 | 4,915,600 | 39.40 | 39.59 | 38.45 | 38.84 | 00:00:00 | | 2001-11-23 | 3,129,700 | 38.60 | 39.39 | 38.60 | 39.39 | 00:00:00 | | 2001-11-26 | 6,817,800 | 39.39 | 39.52 | 38.96 | 39.49 | 00:00:00 | | 2001-11-27 | 7,612,900 | 39.65 | 40.30 | 39.26 | 39.80 | 00:00:00 | | 2001-11-28 | 18,051,800 | 39.49 | 39.64 | 37.20 | 37.50 | 00:00:00 | | 2001-11-29 | 11,981,900 | 37.40 | 38.09 | 36.50 | 38.06 | 00:00:00 | | 2001-11-30 | 7,271,300 | 38.31 | 38.35 | 37.61 | 37.72 | 00:00:00 | | 2001-12-03 | 11,064,300 | 36.90 | 37.08 | 36.13 | 36.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
