|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 10,599,200 | 21.42 | 21.95 | 21.42 | 21.92 | 00:00:00 | 2002-11-15 | 12,308,100 | 21.93 | 22.35 | 21.46 | 22.09 | 00:00:00 | 2002-11-18 | 9,986,300 | 22.24 | 22.40 | 21.70 | 21.89 | 00:00:00 | 2002-11-19 | 8,207,300 | 21.66 | 22.10 | 21.63 | 21.95 | 00:00:00 | 2002-11-20 | 19,718,200 | 22.30 | 23.80 | 22.15 | 23.72 | 00:00:00 | 2002-11-21 | 20,578,600 | 24.05 | 24.89 | 23.76 | 24.89 | 00:00:00 | 2002-11-22 | 14,654,500 | 24.31 | 25.28 | 24.31 | 24.99 | 00:00:00 | 2002-11-25 | 10,104,600 | 25.00 | 25.22 | 24.51 | 24.95 | 00:00:00 | 2002-11-26 | 9,448,600 | 24.90 | 24.96 | 24.10 | 24.19 | 00:00:00 | 2002-11-27 | 11,766,600 | 24.55 | 25.20 | 24.40 | 25.19 | 00:00:00 | 2002-11-29 | 4,637,400 | 25.40 | 25.70 | 25.11 | 25.17 | 00:00:00 | 2002-12-02 | 12,493,900 | 25.99 | 26.14 | 24.80 | 25.22 | 00:00:00 | 2002-12-03 | 12,677,900 | 25.10 | 25.11 | 24.40 | 24.61 | 00:00:00 | 2002-12-04 | 9,266,800 | 24.62 | 25.20 | 24.05 | 24.70 | 00:00:00 | 2002-12-05 | 11,451,300 | 24.70 | 24.71 | 23.54 | 23.61 | 00:00:00 | 2002-12-06 | 13,236,200 | 22.96 | 24.70 | 22.80 | 24.43 | 00:00:00 | 2002-12-09 | 9,414,800 | 23.86 | 24.00 | 23.09 | 23.26 | 00:00:00 | 2002-12-10 | 8,975,700 | 23.27 | 24.20 | 23.27 | 24.15 | 00:00:00 | 2002-12-11 | 6,803,600 | 23.86 | 24.30 | 23.70 | 24.09 | 00:00:00 | 2002-12-12 | 8,396,500 | 24.09 | 24.75 | 23.87 | 24.15 | 00:00:00 | 2002-12-13 | 8,218,200 | 23.95 | 24.05 | 23.51 | 23.62 | 00:00:00 | 2002-12-16 | 7,942,600 | 23.80 | 24.83 | 23.55 | 24.80 | 00:00:00 | 2002-12-17 | 11,435,100 | 24.80 | 25.59 | 24.66 | 25.02 | 00:00:00 | 2002-12-18 | 14,182,700 | 24.45 | 24.58 | 23.90 | 24.00 | 00:00:00 | 2002-12-19 | 13,923,400 | 24.01 | 24.19 | 22.86 | 23.33 | 00:00:00 | 2002-12-20 | 15,517,500 | 23.80 | 24.87 | 23.66 | 24.87 | 00:00:00 | 2002-12-23 | 9,285,700 | 24.40 | 24.99 | 24.30 | 24.71 | 00:00:00 | 2002-12-24 | 3,772,400 | 24.60 | 24.61 | 24.03 | 24.20 | 00:00:00 | 2002-12-26 | 5,838,500 | 24.20 | 24.88 | 24.19 | 24.45 | 00:00:00 | 2002-12-27 | 7,220,200 | 24.45 | 24.46 | 23.67 | 23.80 | 00:00:00 | 2002-12-30 | 7,389,700 | 24.01 | 24.10 | 23.61 | 23.99 | 00:00:00 | 2002-12-31 | 6,215,300 | 23.99 | 24.15 | 23.69 | 24.00 | 00:00:00 | 2003-01-02 | 16,739,100 | 25.25 | 25.50 | 24.80 | 25.44 | 00:00:00 | 2003-01-03 | 12,525,700 | 25.50 | 25.99 | 25.20 | 25.94 | 00:00:00 | 2003-01-06 | 22,932,400 | 26.00 | 28.10 | 25.96 | 27.98 | 00:00:00 | 2003-01-07 | 17,837,500 | 27.98 | 28.29 | 27.62 | 27.84 | 00:00:00 | 2003-01-08 | 15,857,300 | 27.25 | 27.25 | 26.51 | 26.77 | 00:00:00 | 2003-01-09 | 11,205,600 | 26.85 | 27.39 | 26.85 | 27.30 | 00:00:00 | 2003-01-10 | 8,725,900 | 26.85 | 27.69 | 26.75 | 27.09 | 00:00:00 | 2003-01-13 | 9,290,600 | 27.40 | 27.69 | 27.21 | 27.28 | 00:00:00 | 2003-01-14 | 8,216,900 | 27.50 | 27.75 | 27.14 | 27.59 | 00:00:00 | 2003-01-15 | 8,147,800 | 27.55 | 27.64 | 26.82 | 27.08 | 00:00:00 | 2003-01-16 | 7,734,500 | 27.08 | 27.32 | 26.51 | 26.78 | 00:00:00 | 2003-01-17 | 9,809,500 | 26.35 | 26.84 | 26.03 | 26.19 | 00:00:00 | 2003-01-21 | 10,367,800 | 26.52 | 26.60 | 25.27 | 25.42 | 00:00:00 | 2003-01-22 | 16,066,100 | 25.42 | 25.42 | 24.60 | 24.70 | 00:00:00 | 2003-01-23 | 8,020,000 | 25.10 | 25.26 | 24.50 | 25.13 | 00:00:00 | 2003-01-24 | 11,709,500 | 24.85 | 25.13 | 23.56 | 23.81 | 00:00:00 | 2003-01-27 | 8,787,500 | 23.75 | 24.10 | 23.06 | 23.29 | 00:00:00 | 2003-01-28 | 10,567,800 | 23.60 | 23.95 | 23.24 | 23.51 | 00:00:00 | 2003-01-29 | 9,989,200 | 23.20 | 23.66 | 22.76 | 23.50 | 00:00:00 | 2003-01-30 | 9,122,100 | 23.50 | 23.85 | 22.83 | 23.04 | 00:00:00 | 2003-01-31 | 9,560,900 | 22.75 | 23.49 | 22.70 | 23.34 | 00:00:00 | 2003-02-03 | 7,833,000 | 23.50 | 23.87 | 23.34 | 23.58 | 00:00:00 | 2003-02-04 | 8,152,200 | 23.59 | 23.59 | 22.75 | 23.05 | 00:00:00 | 2003-02-05 | 8,414,600 | 23.25 | 23.69 | 22.78 | 22.94 | 00:00:00 | 2003-02-06 | 8,906,400 | 22.67 | 22.73 | 22.20 | 22.31 | 00:00:00 | 2003-02-07 | 9,526,700 | 22.60 | 22.64 | 21.80 | 21.98 | 00:00:00 | 2003-02-10 | 9,080,900 | 22.00 | 22.30 | 21.76 | 22.10 | 00:00:00 | 2003-02-11 | 12,582,400 | 22.45 | 22.45 | 21.94 | 22.00 | 00:00:00 | 2003-02-12 | 9,567,700 | 22.00 | 22.22 | 21.51 | 21.51 | 00:00:00 | 2003-02-13 | 10,872,500 | 21.50 | 21.53 | 20.86 | 21.29 | 00:00:00 | 2003-02-14 | 8,881,000 | 21.30 | 21.95 | 21.17 | 21.85 | 00:00:00 | 2003-02-18 | 9,225,300 | 22.08 | 22.86 | 22.07 | 22.50 | 00:00:00 | 2003-02-19 | 8,084,700 | 22.50 | 22.65 | 22.30 | 22.50 | 00:00:00 | 2003-02-20 | 7,140,000 | 22.60 | 22.80 | 22.38 | 22.69 | 00:00:00 | 2003-02-21 | 8,525,100 | 22.59 | 23.10 | 22.15 | 22.88 | 00:00:00 | 2003-02-24 | 7,695,700 | 22.89 | 22.89 | 22.19 | 22.30 | 00:00:00 | 2003-02-25 | 10,674,500 | 22.00 | 22.55 | 21.72 | 22.55 | 00:00:00 | 2003-02-26 | 6,608,100 | 22.35 | 22.60 | 22.10 | 22.34 | 00:00:00 | 2003-02-27 | 8,760,600 | 22.40 | 23.00 | 22.21 | 22.66 | 00:00:00 | 2003-02-28 | 7,684,900 | 22.64 | 23.00 | 22.51 | 22.68 | 00:00:00 | 2003-03-03 | 8,083,200 | 23.15 | 23.33 | 22.66 | 22.85 | 00:00:00 | 2003-03-04 | 7,706,700 | 22.85 | 22.90 | 22.40 | 22.40 | 00:00:00 | 2003-03-05 | 7,670,600 | 22.41 | 22.81 | 22.35 | 22.81 | 00:00:00 | 2003-03-06 | 10,613,600 | 22.42 | 22.53 | 21.96 | 22.00 | 00:00:00 | 2003-03-07 | 9,272,100 | 21.69 | 22.80 | 21.57 | 22.29 | 00:00:00 | 2003-03-10 | 8,585,100 | 21.87 | 22.19 | 21.35 | 21.44 | 00:00:00 | 2003-03-11 | 12,601,900 | 21.55 | 21.80 | 20.67 | 20.75 | 00:00:00 | 2003-03-12 | 16,405,900 | 20.50 | 21.00 | 20.13 | 20.75 | 00:00:00 | 2003-03-13 | 12,988,100 | 21.25 | 21.77 | 21.07 | 21.72 | 00:00:00 | 2003-03-14 | 13,848,700 | 21.77 | 22.10 | 21.16 | 21.26 | 00:00:00 | 2003-03-17 | 15,267,800 | 21.25 | 22.67 | 21.01 | 22.56 | 00:00:00 | 2003-03-18 | 9,193,900 | 22.88 | 23.00 | 22.45 | 22.81 | 00:00:00 | 2003-03-19 | 11,398,700 | 22.85 | 23.35 | 22.70 | 23.33 | 00:00:00 | 2003-03-20 | 10,698,200 | 22.78 | 23.66 | 22.75 | 23.53 | 00:00:00 | 2003-03-21 | 18,484,800 | 23.89 | 24.90 | 23.76 | 24.65 | 00:00:00 | 2003-03-24 | 10,964,200 | 23.75 | 24.04 | 23.45 | 23.63 | 00:00:00 | 2003-03-25 | 9,397,300 | 23.57 | 24.46 | 23.57 | 24.14 | 00:00:00 | 2003-03-26 | 6,461,300 | 23.90 | 24.35 | 23.88 | 24.17 | 00:00:00 | 2003-03-27 | 7,552,700 | 24.01 | 24.42 | 23.68 | 24.12 | 00:00:00 | 2003-03-28 | 7,736,700 | 24.12 | 24.59 | 23.88 | 24.45 | 00:00:00 | 2003-03-31 | 9,251,900 | 23.75 | 24.10 | 23.65 | 23.71 | 00:00:00 | 2003-04-01 | 9,689,000 | 24.15 | 24.40 | 23.75 | 24.23 | 00:00:00 | 2003-04-02 | 13,884,500 | 24.80 | 25.32 | 24.62 | 25.11 | 00:00:00 | 2003-04-03 | 10,313,700 | 25.40 | 25.49 | 24.90 | 24.94 | 00:00:00 | 2003-04-04 | 10,113,600 | 25.34 | 25.65 | 25.09 | 25.58 | 00:00:00 | 2003-04-07 | 12,796,300 | 26.46 | 26.73 | 25.60 | 25.64 | 00:00:00 | 2003-04-08 | 8,949,700 | 25.85 | 26.10 | 25.45 | 25.99 | 00:00:00 | 2003-04-09 | 10,140,100 | 26.05 | 26.41 | 25.58 | 25.73 | 00:00:00 | 2003-04-10 | 7,215,900 | 25.73 | 25.90 | 25.41 | 25.72 | 00:00:00 | 2003-04-11 | 8,002,200 | 26.00 | 26.26 | 25.42 | 25.59 | 00:00:00 | 2003-04-14 | 10,041,200 | 25.98 | 26.60 | 25.88 | 26.54 | 00:00:00 | 2003-04-15 | 13,327,300 | 26.51 | 27.40 | 26.28 | 26.87 | 00:00:00 | 2003-04-16 | 18,636,300 | 27.54 | 27.70 | 26.25 | 26.50 | 00:00:00 | 2003-04-17 | 11,055,000 | 26.50 | 27.47 | 26.50 | 27.31 | 00:00:00 | 2003-04-21 | 8,337,900 | 27.31 | 27.74 | 27.16 | 27.45 | 00:00:00 | 2003-04-22 | 13,899,900 | 27.32 | 28.80 | 27.17 | 28.68 | 00:00:00 | 2003-04-23 | 15,108,200 | 28.75 | 29.69 | 28.65 | 29.44 | 00:00:00 | 2003-04-24 | 12,139,800 | 28.73 | 28.85 | 28.31 | 28.56 | 00:00:00 | 2003-04-25 | 11,300,700 | 28.75 | 28.76 | 27.65 | 27.96 | 00:00:00 | 2003-04-28 | 9,481,100 | 28.00 | 28.91 | 28.00 | 28.81 | 00:00:00 | 2003-04-29 | 12,232,300 | 28.69 | 29.25 | 28.63 | 29.14 | 00:00:00 | 2003-04-30 | 14,738,100 | 29.14 | 29.65 | 28.81 | 29.35 | 00:00:00 | 2003-05-01 | 10,261,200 | 29.35 | 29.56 | 28.69 | 29.28 | 00:00:00 | 2003-05-02 | 10,634,900 | 29.15 | 30.05 | 29.09 | 29.86 | 00:00:00 | 2003-05-05 | 13,997,200 | 30.00 | 30.95 | 30.00 | 30.36 | 00:00:00 | 2003-05-06 | 12,208,100 | 30.25 | 31.05 | 29.97 | 30.71 | 00:00:00 | 2003-05-07 | 10,721,500 | 30.45 | 30.99 | 30.16 | 30.82 | 00:00:00 | 2003-05-08 | 10,890,100 | 30.45 | 30.53 | 29.82 | 29.96 | 00:00:00 | 2003-05-09 | 8,820,500 | 30.08 | 30.18 | 29.58 | 30.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|