|
 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 | | 2002-05-28 | 4,890,600 | 37.75 | 37.90 | 36.95 | 37.20 | 00:00:00 | | 2002-05-29 | 5,388,600 | 37.10 | 37.50 | 36.70 | 36.97 | 00:00:00 | | 2002-05-30 | 9,332,200 | 36.50 | 36.78 | 35.05 | 36.01 | 00:00:00 | | 2002-05-31 | 7,764,000 | 36.01 | 36.75 | 35.87 | 35.95 | 00:00:00 | | 2002-06-03 | 7,325,800 | 36.00 | 36.25 | 34.57 | 34.66 | 00:00:00 | | 2002-06-04 | 9,405,000 | 34.91 | 35.65 | 34.08 | 34.65 | 00:00:00 | | 2002-06-05 | 7,263,200 | 34.65 | 35.15 | 34.22 | 34.70 | 00:00:00 | | 2002-06-06 | 7,494,700 | 34.87 | 34.90 | 33.40 | 33.69 | 00:00:00 | | 2002-06-07 | 9,275,100 | 32.75 | 33.99 | 32.50 | 33.69 | 00:00:00 | | 2002-06-10 | 5,536,800 | 33.65 | 34.10 | 33.18 | 33.88 | 00:00:00 | | 2002-06-11 | 6,525,300 | 33.98 | 34.58 | 32.79 | 32.93 | 00:00:00 | | 2002-06-12 | 9,581,500 | 32.85 | 33.31 | 31.73 | 33.17 | 00:00:00 | | 2002-06-13 | 6,041,300 | 33.12 | 33.45 | 32.50 | 32.66 | 00:00:00 | | 2002-06-14 | 9,795,700 | 32.35 | 33.49 | 31.25 | 33.00 | 00:00:00 | | 2002-06-17 | 10,245,100 | 33.60 | 35.49 | 33.57 | 35.48 | 00:00:00 | | 2002-06-18 | 7,572,900 | 35.48 | 35.69 | 34.78 | 35.02 | 00:00:00 | | 2002-06-19 | 6,437,800 | 34.70 | 35.15 | 34.25 | 34.61 | 00:00:00 | | 2002-06-20 | 8,559,200 | 34.60 | 34.60 | 33.01 | 33.38 | 00:00:00 | | 2002-06-21 | 12,353,700 | 32.80 | 33.65 | 32.79 | 32.99 | 00:00:00 | | 2002-06-24 | 10,176,300 | 32.25 | 33.90 | 31.65 | 33.18 | 00:00:00 | | 2002-06-25 | 6,963,000 | 33.30 | 34.35 | 32.70 | 32.93 | 00:00:00 | | 2002-06-26 | 19,122,800 | 30.75 | 31.98 | 30.15 | 31.49 | 00:00:00 | | 2002-06-27 | 9,726,800 | 32.05 | 33.00 | 31.40 | 32.72 | 00:00:00 | | 2002-06-28 | 7,830,000 | 32.65 | 33.92 | 32.55 | 33.92 | 00:00:00 | | 2002-07-01 | 10,082,100 | 33.59 | 33.68 | 31.35 | 31.36 | 00:00:00 | | 2002-07-02 | 12,179,600 | 31.02 | 31.54 | 30.00 | 31.23 | 00:00:00 | | 2002-07-03 | 8,979,400 | 30.71 | 31.15 | 30.00 | 30.95 | 00:00:00 | | 2002-07-05 | 4,612,400 | 31.50 | 32.70 | 31.15 | 32.59 | 00:00:00 | | 2002-07-08 | 7,585,700 | 32.59 | 32.95 | 31.80 | 32.28 | 00:00:00 | | 2002-07-09 | 7,100,300 | 32.26 | 32.75 | 31.25 | 31.27 | 00:00:00 | | 2002-07-10 | 8,858,000 | 31.60 | 31.75 | 30.06 | 30.15 | 00:00:00 | | 2002-07-11 | 11,589,300 | 30.00 | 30.90 | 29.25 | 30.57 | 00:00:00 | | 2002-07-12 | 7,531,200 | 30.75 | 30.95 | 29.68 | 30.21 | 00:00:00 | | 2002-07-15 | 11,558,500 | 29.60 | 30.09 | 28.44 | 30.08 | 00:00:00 | | 2002-07-16 | 14,886,800 | 28.90 | 29.49 | 28.43 | 28.50 | 00:00:00 | | 2002-07-17 | 16,035,100 | 29.01 | 29.85 | 27.53 | 28.14 | 00:00:00 | | 2002-07-18 | 9,790,100 | 27.60 | 28.20 | 26.91 | 27.20 | 00:00:00 | | 2002-07-19 | 12,270,800 | 26.55 | 27.20 | 25.85 | 26.10 | 00:00:00 | | 2002-07-22 | 16,705,900 | 25.96 | 26.65 | 24.42 | 24.52 | 00:00:00 | | 2002-07-23 | 44,908,600 | 23.65 | 24.02 | 19.80 | 20.08 | 00:00:00 | | 2002-07-24 | 46,819,400 | 19.01 | 23.70 | 18.22 | 23.30 | 00:00:00 | | 2002-07-25 | 33,168,200 | 23.75 | 25.50 | 21.00 | 22.35 | 00:00:00 | | 2002-07-26 | 18,050,500 | 23.20 | 23.30 | 21.05 | 22.25 | 00:00:00 | | 2002-07-29 | 18,354,600 | 23.75 | 25.22 | 23.25 | 25.10 | 00:00:00 | | 2002-07-30 | 16,052,300 | 24.60 | 25.50 | 23.80 | 24.89 | 00:00:00 | | 2002-07-31 | 13,790,900 | 24.80 | 25.10 | 24.11 | 24.96 | 00:00:00 | | 2002-08-01 | 12,536,300 | 24.96 | 25.28 | 24.25 | 25.02 | 00:00:00 | | 2002-08-02 | 13,448,400 | 24.53 | 24.90 | 23.28 | 23.85 | 00:00:00 | | 2002-08-05 | 14,479,200 | 22.88 | 23.40 | 22.10 | 22.35 | 00:00:00 | | 2002-08-06 | 14,504,500 | 23.50 | 24.63 | 23.25 | 23.65 | 00:00:00 | | 2002-08-07 | 10,715,900 | 24.42 | 24.55 | 23.18 | 24.04 | 00:00:00 | | 2002-08-08 | 16,995,400 | 25.30 | 26.40 | 24.82 | 26.38 | 00:00:00 | | 2002-08-09 | 12,011,100 | 25.60 | 26.80 | 25.27 | 26.35 | 00:00:00 | | 2002-08-12 | 9,748,200 | 25.80 | 25.81 | 25.01 | 25.46 | 00:00:00 | | 2002-08-13 | 11,024,300 | 24.95 | 25.78 | 24.30 | 24.40 | 00:00:00 | | 2002-08-14 | 15,345,800 | 24.40 | 25.14 | 23.37 | 25.14 | 00:00:00 | | 2002-08-15 | 13,570,400 | 25.12 | 25.58 | 24.11 | 24.79 | 00:00:00 | | 2002-08-16 | 9,678,900 | 24.79 | 25.06 | 24.19 | 24.86 | 00:00:00 | | 2002-08-19 | 13,035,800 | 24.98 | 27.35 | 24.84 | 27.21 | 00:00:00 | | 2002-08-20 | 9,419,200 | 27.01 | 27.11 | 26.30 | 26.54 | 00:00:00 | | 2002-08-21 | 9,146,800 | 26.50 | 27.01 | 25.98 | 26.88 | 00:00:00 | | 2002-08-22 | 11,966,500 | 26.40 | 26.95 | 25.66 | 26.69 | 00:00:00 | | 2002-08-23 | 9,148,500 | 26.30 | 26.43 | 25.40 | 25.71 | 00:00:00 | | 2002-08-26 | 8,705,300 | 25.75 | 26.75 | 25.65 | 26.49 | 00:00:00 | | 2002-08-27 | 9,691,100 | 27.00 | 27.40 | 26.20 | 26.75 | 00:00:00 | | 2002-08-28 | 7,982,600 | 26.40 | 26.75 | 26.04 | 26.28 | 00:00:00 | | 2002-08-29 | 6,932,700 | 25.90 | 26.79 | 25.66 | 26.60 | 00:00:00 | | 2002-08-30 | 7,594,200 | 26.25 | 27.24 | 26.10 | 26.40 | 00:00:00 | | 2002-09-03 | 11,007,600 | 25.65 | 25.66 | 24.75 | 24.75 | 00:00:00 | | 2002-09-04 | 9,968,900 | 24.76 | 25.75 | 24.25 | 25.39 | 00:00:00 | | 2002-09-05 | 11,126,100 | 24.63 | 24.94 | 23.99 | 24.10 | 00:00:00 | | 2002-09-06 | 11,131,700 | 25.04 | 25.13 | 23.90 | 23.91 | 00:00:00 | | 2002-09-09 | 23,679,300 | 23.20 | 23.90 | 22.08 | 23.59 | 00:00:00 | | 2002-09-10 | 11,271,200 | 23.90 | 23.93 | 22.74 | 23.15 | 00:00:00 | | 2002-09-11 | 6,951,000 | 24.01 | 24.01 | 22.90 | 22.98 | 00:00:00 | | 2002-09-12 | 11,703,100 | 22.88 | 22.90 | 21.86 | 22.01 | 00:00:00 | | 2002-09-13 | 10,826,400 | 22.01 | 22.50 | 21.75 | 22.04 | 00:00:00 | | 2002-09-16 | 10,109,200 | 21.60 | 21.90 | 21.26 | 21.71 | 00:00:00 | | 2002-09-17 | 10,284,400 | 22.20 | 22.40 | 21.34 | 21.55 | 00:00:00 | | 2002-09-18 | 46,143,600 | 19.06 | 20.59 | 18.80 | 20.44 | 00:00:00 | | 2002-09-19 | 18,650,600 | 20.00 | 20.34 | 19.50 | 19.87 | 00:00:00 | | 2002-09-20 | 16,576,500 | 20.12 | 20.50 | 19.90 | 20.18 | 00:00:00 | | 2002-09-23 | 13,813,500 | 19.56 | 19.80 | 19.01 | 19.25 | 00:00:00 | | 2002-09-24 | 18,935,000 | 19.26 | 19.30 | 18.50 | 18.64 | 00:00:00 | | 2002-09-25 | 16,291,400 | 19.03 | 19.30 | 18.32 | 18.89 | 00:00:00 | | 2002-09-26 | 16,468,700 | 18.89 | 19.72 | 18.80 | 19.27 | 00:00:00 | | 2002-09-27 | 14,082,400 | 19.27 | 19.75 | 18.26 | 18.34 | 00:00:00 | | 2002-09-30 | 19,837,400 | 18.35 | 19.50 | 17.86 | 18.99 | 00:00:00 | | 2002-10-01 | 15,851,400 | 19.15 | 20.10 | 18.78 | 19.74 | 00:00:00 | | 2002-10-02 | 15,141,200 | 19.14 | 19.79 | 18.09 | 18.25 | 00:00:00 | | 2002-10-03 | 21,175,900 | 18.26 | 18.66 | 17.60 | 17.62 | 00:00:00 | | 2002-10-04 | 21,502,400 | 17.63 | 18.13 | 16.54 | 16.54 | 00:00:00 | | 2002-10-07 | 19,884,300 | 16.55 | 17.25 | 16.15 | 16.77 | 00:00:00 | | 2002-10-08 | 22,978,300 | 17.25 | 17.40 | 15.84 | 16.60 | 00:00:00 | | 2002-10-09 | 27,852,900 | 16.05 | 16.61 | 15.26 | 15.45 | 00:00:00 | | 2002-10-10 | 22,442,500 | 15.46 | 16.35 | 15.34 | 15.95 | 00:00:00 | | 2002-10-11 | 19,016,500 | 16.44 | 17.85 | 16.40 | 17.19 | 00:00:00 | | 2002-10-14 | 10,441,300 | 17.01 | 17.53 | 16.80 | 16.88 | 00:00:00 | | 2002-10-15 | 20,045,700 | 18.30 | 18.72 | 18.01 | 18.61 | 00:00:00 | | 2002-10-16 | 15,243,300 | 18.15 | 18.48 | 18.00 | 18.29 | 00:00:00 | | 2002-10-17 | 13,722,500 | 19.60 | 19.75 | 18.52 | 18.79 | 00:00:00 | | 2002-10-18 | 10,505,200 | 18.78 | 19.49 | 18.29 | 18.97 | 00:00:00 | | 2002-10-21 | 18,375,700 | 18.68 | 20.64 | 18.55 | 20.27 | 00:00:00 | | 2002-10-22 | 11,149,300 | 19.98 | 20.37 | 19.82 | 19.91 | 00:00:00 | | 2002-10-23 | 13,235,400 | 19.70 | 19.85 | 18.91 | 19.77 | 00:00:00 | | 2002-10-24 | 15,584,100 | 20.24 | 20.88 | 19.65 | 19.70 | 00:00:00 | | 2002-10-25 | 9,805,800 | 19.52 | 20.40 | 19.51 | 20.37 | 00:00:00 | | 2002-10-28 | 15,491,700 | 21.00 | 21.61 | 20.95 | 21.25 | 00:00:00 | | 2002-10-29 | 13,296,300 | 20.80 | 21.00 | 19.90 | 20.46 | 00:00:00 | | 2002-10-30 | 9,994,100 | 20.50 | 21.20 | 20.34 | 21.05 | 00:00:00 | | 2002-10-31 | 9,821,000 | 21.05 | 21.18 | 20.42 | 20.75 | 00:00:00 | | 2002-11-01 | 9,145,800 | 20.75 | 21.78 | 20.51 | 21.52 | 00:00:00 | | 2002-11-04 | 13,636,400 | 22.35 | 23.06 | 22.00 | 22.01 | 00:00:00 | | 2002-11-05 | 10,929,600 | 21.82 | 22.59 | 21.79 | 22.47 | 00:00:00 | | 2002-11-06 | 17,198,700 | 22.95 | 22.98 | 21.24 | 22.06 | 00:00:00 | | 2002-11-07 | 19,726,200 | 21.20 | 21.31 | 20.01 | 20.60 | 00:00:00 | | 2002-11-08 | 12,928,700 | 20.60 | 21.13 | 20.00 | 20.20 | 00:00:00 | | 2002-11-11 | 8,165,400 | 20.22 | 20.80 | 20.00 | 20.42 | 00:00:00 | | 2002-11-12 | 9,326,300 | 20.31 | 20.90 | 20.30 | 20.54 | 00:00:00 | | 2002-11-13 | 10,768,000 | 20.50 | 21.10 | 20.10 | 20.95 | 00:00:00 | | 2002-11-14 | 10,599,200 | 21.42 | 21.95 | 21.42 | 21.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
