|
 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 | | 2018-08-09 | 9,694,541 | 117.51 | 117.72 | 116.70 | 116.88 | 00:00:00 | | 2018-08-10 | 12,630,949 | 115.50 | 115.95 | 114.68 | 115.73 | 00:00:00 | | 2018-08-13 | 10,340,337 | 115.56 | 115.88 | 113.82 | 113.89 | 00:00:00 | | 2018-08-14 | 10,597,611 | 114.27 | 115.04 | 113.65 | 114.65 | 00:00:00 | | 2018-08-15 | 10,152,082 | 113.82 | 114.33 | 112.97 | 113.70 | 00:00:00 | | 2018-08-16 | 10,118,820 | 114.35 | 115.31 | 114.30 | 114.77 | 00:00:00 | | 2018-08-17 | 8,505,111 | 114.64 | 115.07 | 114.30 | 114.77 | 00:00:00 | | 2018-08-20 | 8,618,739 | 114.59 | 115.05 | 114.11 | 114.62 | 00:00:00 | | 2018-08-21 | 10,976,680 | 115.37 | 116.39 | 114.88 | 115.32 | 00:00:00 | | 2018-08-22 | 8,314,726 | 115.31 | 115.41 | 114.78 | 114.97 | 00:00:00 | | 2018-08-23 | 9,265,593 | 114.96 | 115.15 | 114.43 | 114.73 | 00:00:00 | | 2018-08-24 | 8,845,718 | 114.98 | 115.22 | 114.45 | 114.68 | 00:00:00 | | 2018-08-27 | 13,768,021 | 115.22 | 117.28 | 115.17 | 116.71 | 00:00:00 | | 2018-08-28 | 8,302,618 | 117.00 | 117.03 | 115.97 | 116.14 | 00:00:00 | | 2018-08-29 | 7,221,744 | 116.35 | 116.37 | 115.36 | 115.76 | 00:00:00 | | 2018-08-30 | 8,991,802 | 115.59 | 116.04 | 114.98 | 115.19 | 00:00:00 | | 2018-08-31 | 13,065,719 | 114.83 | 114.84 | 113.82 | 114.58 | 00:00:00 | | 2018-09-04 | 10,174,177 | 114.34 | 115.24 | 113.63 | 115.15 | 00:00:00 | | 2018-09-05 | 11,462,446 | 115.00 | 115.70 | 114.25 | 114.59 | 00:00:00 | | 2018-09-06 | 9,877,592 | 114.50 | 114.70 | 113.50 | 114.10 | 00:00:00 | | 2018-09-07 | 3,733,408 | 114.50 | 114.77 | 113.63 | 114.40 | 00:00:00 | | 2018-09-10 | 8,276,789 | 114.85 | 114.97 | 113.66 | 113.71 | 00:00:00 | | 2018-09-11 | 9,333,781 | 113.54 | 114.58 | 113.18 | 114.43 | 00:00:00 | | 2018-09-12 | 10,800,758 | 114.25 | 114.88 | 112.85 | 113.08 | 00:00:00 | | 2018-09-13 | 12,470,769 | 113.37 | 114.13 | 112.67 | 113.52 | 00:00:00 | | 2018-09-14 | 10,337,948 | 113.81 | 114.49 | 113.23 | 113.50 | 00:00:00 | | 2018-09-17 | 9,561,297 | 113.79 | 114.43 | 113.30 | 113.84 | 00:00:00 | | 2018-09-18 | 7,944,210 | 114.33 | 114.66 | 113.56 | 114.30 | 00:00:00 | | 2018-09-19 | 16,052,776 | 114.44 | 118.06 | 114.44 | 117.62 | 00:00:00 | | 2018-09-20 | 15,589,976 | 118.50 | 119.24 | 118.08 | 118.63 | 00:00:00 | | 2018-09-21 | 24,788,247 | 119.13 | 119.23 | 117.74 | 117.85 | 00:00:00 | | 2018-09-24 | 12,492,474 | 117.76 | 118.46 | 116.43 | 116.72 | 00:00:00 | | 2018-09-25 | 9,308,310 | 117.04 | 117.97 | 116.32 | 116.39 | 00:00:00 | | 2018-09-26 | 13,973,473 | 116.75 | 116.87 | 114.66 | 115.02 | 00:00:00 | | 2018-09-27 | 2,970,465 | 115.42 | 115.52 | 114.17 | 115.24 | 00:00:00 | | 2018-09-28 | 15,815,120 | 113.65 | 114.24 | 112.52 | 112.84 | 00:00:00 | | 2018-10-01 | 10,147,110 | 113.37 | 114.61 | 113.04 | 113.50 | 00:00:00 | | 2018-10-02 | 13,753,074 | 113.36 | 114.12 | 112.81 | 113.97 | 00:00:00 | | 2018-10-03 | 17,141,962 | 114.94 | 115.66 | 114.48 | 115.04 | 00:00:00 | | 2018-10-04 | 16,357,406 | 114.55 | 116.81 | 114.21 | 115.27 | 00:00:00 | | 2018-10-05 | 13,777,633 | 115.83 | 116.10 | 114.02 | 114.62 | 00:00:00 | | 2018-10-08 | 14,370,869 | 114.25 | 115.78 | 113.35 | 115.32 | 00:00:00 | | 2018-10-09 | 14,069,477 | 114.67 | 115.03 | 113.67 | 114.52 | 00:00:00 | | 2018-10-10 | 22,998,669 | 114.70 | 114.95 | 111.47 | 111.47 | 00:00:00 | | 2018-10-11 | 33,705,616 | 110.97 | 111.47 | 107.38 | 108.13 | 00:00:00 | | 2018-10-12 | 32,075,740 | 110.37 | 110.83 | 105.60 | 106.95 | 00:00:00 | | 2018-10-15 | 18,903,216 | 107.20 | 108.85 | 106.32 | 106.34 | 00:00:00 | | 2018-10-16 | 19,302,764 | 107.16 | 108.78 | 106.73 | 108.62 | 00:00:00 | | 2018-10-17 | 18,794,482 | 108.38 | 110.80 | 108.23 | 109.83 | 00:00:00 | | 2018-10-18 | 17,581,080 | 109.02 | 109.84 | 107.81 | 108.09 | 00:00:00 | | 2018-10-19 | 7,467,188 | 107.65 | 109.22 | 107.27 | 108.28 | 00:00:00 | | 2018-10-22 | 16,125,488 | 108.15 | 108.34 | 106.11 | 106.36 | 00:00:00 | | 2018-10-23 | 21,407,548 | 104.20 | 106.16 | 103.70 | 105.25 | 00:00:00 | | 2018-10-24 | 23,168,916 | 104.76 | 105.03 | 102.91 | 103.29 | 00:00:00 | | 2018-10-25 | 17,464,708 | 104.18 | 105.90 | 103.72 | 104.86 | 00:00:00 | | 2018-10-26 | 19,174,916 | 104.00 | 104.56 | 102.73 | 103.42 | 00:00:00 | | 2018-10-29 | 18,445,175 | 104.46 | 106.63 | 103.70 | 104.85 | 00:00:00 | | 2018-10-30 | 18,019,681 | 105.71 | 106.98 | 104.86 | 106.70 | 00:00:00 | | 2018-10-31 | 20,859,992 | 108.08 | 110.48 | 107.79 | 109.02 | 00:00:00 | | 2018-11-01 | 13,065,023 | 109.62 | 110.22 | 108.32 | 108.98 | 00:00:00 | | 2018-11-02 | 19,009,193 | 109.90 | 110.81 | 107.49 | 108.38 | 00:00:00 | | 2018-11-05 | 10,276,448 | 108.61 | 109.29 | 108.42 | 109.09 | 00:00:00 | | 2018-11-06 | 10,824,959 | 108.67 | 109.67 | 107.76 | 109.60 | 00:00:00 | | 2018-11-07 | 12,679,585 | 110.37 | 111.73 | 109.35 | 111.48 | 00:00:00 | | 2018-11-08 | 11,662,499 | 111.01 | 112.93 | 111.00 | 112.38 | 00:00:00 | | 2018-11-09 | 10,432,161 | 112.23 | 112.36 | 110.83 | 111.29 | 00:00:00 | | 2018-11-12 | 13,279,671 | 111.42 | 111.94 | 108.60 | 108.95 | 00:00:00 | | 2018-11-13 | 13,746,059 | 109.10 | 111.12 | 109.10 | 109.59 | 00:00:00 | | 2018-11-14 | 18,361,433 | 110.23 | 110.71 | 105.98 | 107.33 | 00:00:00 | | 2018-11-15 | 19,096,713 | 108.24 | 110.08 | 106.81 | 110.07 | 00:00:00 | | 2018-11-16 | 13,798,551 | 109.45 | 110.76 | 108.55 | 109.99 | 00:00:00 | | 2018-11-19 | 13,986,991 | 109.96 | 111.20 | 109.53 | 110.83 | 00:00:00 | | 2018-11-20 | 18,936,153 | 109.78 | 110.49 | 107.98 | 108.45 | 00:00:00 | | 2018-11-21 | 10,619,625 | 109.03 | 109.61 | 107.64 | 107.64 | 00:00:00 | | 2018-11-23 | 6,488,406 | 106.74 | 107.39 | 106.06 | 106.65 | 00:00:00 | | 2018-11-26 | 4,065,560 | 107.72 | 109.97 | 107.47 | 109.77 | 00:00:00 | | 2018-11-27 | 9,238,176 | 108.76 | 110.03 | 108.63 | 109.72 | 00:00:00 | | 2018-11-28 | 13,977,257 | 109.80 | 111.40 | 108.87 | 110.94 | 00:00:00 | | 2018-11-29 | 11,144,347 | 110.27 | 110.80 | 109.64 | 110.06 | 00:00:00 | | 2018-11-30 | 18,652,718 | 109.85 | 111.32 | 109.58 | 111.19 | 00:00:00 | | 2018-12-03 | 16,031,891 | 112.38 | 112.89 | 111.74 | 112.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
