|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 8,820,500 | 30.08 | 30.18 | 29.58 | 30.08 | 00:00:00 | | 2003-05-12 | 8,801,900 | 30.08 | 30.99 | 29.77 | 30.94 | 00:00:00 | | 2003-05-13 | 7,476,000 | 30.94 | 31.05 | 30.36 | 30.72 | 00:00:00 | | 2003-05-14 | 7,515,000 | 30.73 | 30.97 | 30.28 | 30.49 | 00:00:00 | | 2003-05-15 | 10,648,700 | 30.80 | 31.35 | 30.76 | 31.04 | 00:00:00 | | 2003-05-16 | 9,273,900 | 31.04 | 31.50 | 30.90 | 31.25 | 00:00:00 | | 2003-05-19 | 8,306,200 | 31.25 | 31.25 | 30.23 | 30.42 | 00:00:00 | | 2003-05-20 | 8,688,400 | 30.42 | 30.79 | 30.05 | 30.43 | 00:00:00 | | 2003-05-21 | 8,389,500 | 30.10 | 30.60 | 29.93 | 30.55 | 00:00:00 | | 2003-05-22 | 8,651,800 | 30.40 | 30.69 | 30.27 | 30.49 | 00:00:00 | | 2003-05-23 | 5,751,600 | 30.55 | 31.01 | 30.37 | 30.90 | 00:00:00 | | 2003-05-27 | 11,224,800 | 30.70 | 32.14 | 30.50 | 32.05 | 00:00:00 | | 2003-05-28 | 12,017,300 | 32.20 | 32.83 | 32.07 | 32.55 | 00:00:00 | | 2003-05-29 | 9,548,300 | 32.75 | 32.89 | 32.19 | 32.27 | 00:00:00 | | 2003-05-30 | 10,683,100 | 32.59 | 33.07 | 32.42 | 32.86 | 00:00:00 | | 2003-06-02 | 13,337,100 | 33.35 | 34.58 | 33.32 | 33.92 | 00:00:00 | | 2003-06-03 | 11,581,300 | 33.92 | 34.38 | 33.74 | 33.82 | 00:00:00 | | 2003-06-04 | 13,171,500 | 33.65 | 34.83 | 33.40 | 34.69 | 00:00:00 | | 2003-06-05 | 10,380,500 | 34.69 | 35.29 | 34.41 | 35.10 | 00:00:00 | | 2003-06-06 | 11,835,400 | 35.77 | 36.52 | 35.01 | 35.13 | 00:00:00 | | 2003-06-09 | 10,274,000 | 34.60 | 34.78 | 33.60 | 33.76 | 00:00:00 | | 2003-06-10 | 10,879,300 | 34.00 | 34.34 | 33.87 | 34.08 | 00:00:00 | | 2003-06-11 | 9,252,300 | 34.30 | 34.79 | 33.91 | 34.54 | 00:00:00 | | 2003-06-12 | 9,632,500 | 34.99 | 35.12 | 34.23 | 34.70 | 00:00:00 | | 2003-06-13 | 6,746,500 | 34.85 | 35.05 | 34.34 | 34.70 | 00:00:00 | | 2003-06-16 | 9,417,400 | 34.95 | 35.95 | 34.85 | 35.95 | 00:00:00 | | 2003-06-17 | 9,515,500 | 35.99 | 36.20 | 35.63 | 36.09 | 00:00:00 | | 2003-06-18 | 11,336,300 | 35.60 | 35.83 | 34.80 | 35.07 | 00:00:00 | | 2003-06-19 | 10,874,200 | 35.25 | 35.30 | 34.05 | 34.45 | 00:00:00 | | 2003-06-20 | 14,781,400 | 34.85 | 35.17 | 34.58 | 34.80 | 00:00:00 | | 2003-06-23 | 9,876,500 | 34.55 | 34.75 | 33.61 | 33.85 | 00:00:00 | | 2003-06-24 | 8,236,100 | 33.75 | 34.43 | 33.50 | 34.30 | 00:00:00 | | 2003-06-25 | 8,978,200 | 34.30 | 34.82 | 33.79 | 33.99 | 00:00:00 | | 2003-06-26 | 6,316,400 | 34.00 | 34.40 | 33.50 | 34.40 | 00:00:00 | | 2003-06-27 | 6,674,600 | 34.40 | 34.44 | 33.80 | 33.90 | 00:00:00 | | 2003-06-30 | 7,847,900 | 34.25 | 34.47 | 33.64 | 34.18 | 00:00:00 | | 2003-07-01 | 10,439,900 | 33.84 | 34.21 | 33.05 | 34.21 | 00:00:00 | | 2003-07-02 | 7,459,100 | 34.24 | 34.51 | 34.04 | 34.37 | 00:00:00 | | 2003-07-03 | 4,376,600 | 33.80 | 34.34 | 33.70 | 34.13 | 00:00:00 | | 2003-07-07 | 9,773,400 | 34.48 | 35.24 | 34.40 | 35.07 | 00:00:00 | | 2003-07-08 | 6,165,500 | 35.07 | 35.44 | 34.90 | 35.40 | 00:00:00 | | 2003-07-09 | 9,640,700 | 35.48 | 36.12 | 35.40 | 35.66 | 00:00:00 | | 2003-07-10 | 7,622,500 | 35.45 | 35.63 | 34.72 | 35.01 | 00:00:00 | | 2003-07-11 | 6,973,600 | 35.21 | 35.97 | 35.18 | 35.76 | 00:00:00 | | 2003-07-14 | 12,088,000 | 36.48 | 37.56 | 35.78 | 37.30 | 00:00:00 | | 2003-07-15 | 11,553,500 | 37.54 | 37.88 | 37.01 | 37.29 | 00:00:00 | | 2003-07-16 | 14,435,700 | 38.26 | 38.26 | 36.00 | 36.25 | 00:00:00 | | 2003-07-17 | 12,002,000 | 36.25 | 36.25 | 34.82 | 35.04 | 00:00:00 | | 2003-07-18 | 7,596,000 | 35.23 | 35.50 | 34.85 | 35.33 | 00:00:00 | | 2003-07-21 | 11,938,000 | 35.10 | 35.11 | 33.50 | 34.43 | 00:00:00 | | 2003-07-22 | 9,538,500 | 34.50 | 35.06 | 34.26 | 34.94 | 00:00:00 | | 2003-07-23 | 7,764,200 | 35.10 | 35.13 | 34.60 | 34.86 | 00:00:00 | | 2003-07-24 | 8,595,200 | 35.35 | 35.36 | 34.52 | 34.58 | 00:00:00 | | 2003-07-25 | 8,693,400 | 34.75 | 35.51 | 34.47 | 35.47 | 00:00:00 | | 2003-07-28 | 8,228,700 | 35.47 | 35.82 | 35.16 | 35.49 | 00:00:00 | | 2003-07-29 | 9,207,500 | 35.58 | 35.59 | 34.75 | 35.24 | 00:00:00 | | 2003-07-30 | 5,860,400 | 35.50 | 35.58 | 35.03 | 35.06 | 00:00:00 | | 2003-07-31 | 8,761,300 | 35.65 | 35.81 | 34.98 | 35.05 | 00:00:00 | | 2003-08-01 | 20,439,300 | 35.08 | 35.09 | 33.23 | 33.36 | 00:00:00 | | 2003-08-04 | 15,744,400 | 33.36 | 33.80 | 32.40 | 33.73 | 00:00:00 | | 2003-08-05 | 12,309,200 | 33.65 | 33.70 | 32.73 | 32.76 | 00:00:00 | | 2003-08-06 | 12,232,200 | 33.00 | 33.27 | 32.50 | 32.99 | 00:00:00 | | 2003-08-07 | 9,218,200 | 32.76 | 33.08 | 32.52 | 32.85 | 00:00:00 | | 2003-08-08 | 6,296,700 | 33.22 | 33.24 | 32.66 | 32.99 | 00:00:00 | | 2003-08-11 | 6,982,000 | 32.99 | 33.68 | 32.94 | 33.22 | 00:00:00 | | 2003-08-12 | 8,519,300 | 33.47 | 33.78 | 33.30 | 33.64 | 00:00:00 | | 2003-08-13 | 6,716,000 | 33.80 | 33.83 | 33.13 | 33.43 | 00:00:00 | | 2003-08-14 | 6,993,000 | 33.43 | 33.95 | 33.21 | 33.90 | 00:00:00 | | 2003-08-15 | 3,542,300 | 34.00 | 34.00 | 33.48 | 33.66 | 00:00:00 | | 2003-08-18 | 7,126,400 | 34.10 | 34.10 | 33.66 | 34.05 | 00:00:00 | | 2003-08-19 | 8,275,200 | 34.15 | 34.41 | 33.83 | 34.19 | 00:00:00 | | 2003-08-20 | 9,319,200 | 34.68 | 35.03 | 34.05 | 34.83 | 00:00:00 | | 2003-08-21 | 8,675,600 | 35.05 | 35.43 | 34.38 | 34.60 | 00:00:00 | | 2003-08-22 | 8,131,400 | 34.83 | 35.15 | 33.82 | 33.92 | 00:00:00 | | 2003-08-25 | 6,126,200 | 33.72 | 33.88 | 33.27 | 33.74 | 00:00:00 | | 2003-08-26 | 9,840,600 | 33.50 | 34.56 | 33.00 | 33.38 | 00:00:00 | | 2003-08-27 | 6,019,800 | 33.15 | 33.40 | 33.06 | 33.26 | 00:00:00 | | 2003-08-28 | 5,600,000 | 33.26 | 34.07 | 33.12 | 33.91 | 00:00:00 | | 2003-08-29 | 5,862,800 | 33.96 | 34.30 | 33.78 | 34.22 | 00:00:00 | | 2003-09-02 | 8,424,200 | 34.42 | 35.03 | 34.08 | 34.70 | 00:00:00 | | 2003-09-03 | 7,478,400 | 34.70 | 35.04 | 34.55 | 34.86 | 00:00:00 | | 2003-09-04 | 6,254,600 | 34.87 | 34.95 | 34.57 | 34.68 | 00:00:00 | | 2003-09-05 | 6,752,900 | 34.49 | 34.69 | 34.16 | 34.19 | 00:00:00 | | 2003-09-08 | 5,748,400 | 34.34 | 34.80 | 34.26 | 34.65 | 00:00:00 | | 2003-09-09 | 5,257,900 | 34.50 | 34.66 | 34.21 | 34.26 | 00:00:00 | | 2003-09-10 | 9,825,500 | 33.92 | 34.27 | 33.16 | 33.38 | 00:00:00 | | 2003-09-11 | 6,717,500 | 33.75 | 34.15 | 33.52 | 33.68 | 00:00:00 | | 2003-09-12 | 6,251,300 | 33.52 | 34.13 | 33.44 | 34.00 | 00:00:00 | | 2003-09-15 | 5,058,200 | 34.00 | 34.21 | 33.72 | 33.97 | 00:00:00 | | 2003-09-16 | 6,846,900 | 33.89 | 34.68 | 33.87 | 34.60 | 00:00:00 | | 2003-09-17 | 7,692,500 | 34.60 | 34.84 | 34.52 | 34.66 | 00:00:00 | | 2003-09-18 | 14,752,000 | 34.87 | 35.87 | 34.62 | 35.74 | 00:00:00 | | 2003-09-19 | 12,211,800 | 35.50 | 35.80 | 35.11 | 35.49 | 00:00:00 | | 2003-09-22 | 9,198,100 | 35.01 | 35.06 | 34.56 | 34.99 | 00:00:00 | | 2003-09-23 | 8,583,700 | 34.99 | 35.46 | 34.61 | 35.45 | 00:00:00 | | 2003-09-24 | 11,445,500 | 35.50 | 35.75 | 34.79 | 34.87 | 00:00:00 | | 2003-09-25 | 8,682,300 | 35.00 | 35.24 | 34.43 | 34.48 | 00:00:00 | | 2003-09-26 | 10,336,800 | 34.52 | 34.71 | 33.94 | 34.19 | 00:00:00 | | 2003-09-29 | 6,481,500 | 34.40 | 34.80 | 34.12 | 34.65 | 00:00:00 | | 2003-09-30 | 9,570,000 | 34.60 | 34.70 | 33.86 | 34.33 | 00:00:00 | | 2003-10-01 | 11,368,400 | 34.70 | 35.48 | 34.56 | 35.38 | 00:00:00 | | 2003-10-02 | 7,329,000 | 35.15 | 35.25 | 34.78 | 35.02 | 00:00:00 | | 2003-10-03 | 11,020,900 | 35.68 | 35.80 | 35.00 | 35.17 | 00:00:00 | | 2003-10-06 | 7,475,700 | 35.20 | 35.71 | 35.12 | 35.55 | 00:00:00 | | 2003-10-07 | 11,345,300 | 35.55 | 36.16 | 35.17 | 36.09 | 00:00:00 | | 2003-10-08 | 9,122,600 | 36.20 | 36.21 | 35.56 | 35.61 | 00:00:00 | | 2003-10-09 | 9,138,000 | 36.05 | 36.15 | 35.49 | 35.70 | 00:00:00 | | 2003-10-10 | 5,649,300 | 35.70 | 35.84 | 35.43 | 35.52 | 00:00:00 | | 2003-10-13 | 7,584,400 | 35.56 | 36.47 | 35.56 | 36.44 | 00:00:00 | | 2003-10-14 | 7,239,600 | 36.50 | 36.78 | 36.15 | 36.78 | 00:00:00 | | 2003-10-15 | 7,431,100 | 36.94 | 36.98 | 36.26 | 36.60 | 00:00:00 | | 2003-10-16 | 6,902,200 | 36.55 | 36.99 | 36.50 | 36.84 | 00:00:00 | | 2003-10-17 | 5,893,700 | 36.62 | 36.92 | 36.16 | 36.34 | 00:00:00 | | 2003-10-20 | 7,403,400 | 36.15 | 36.60 | 35.97 | 36.60 | 00:00:00 | | 2003-10-21 | 7,525,900 | 36.60 | 36.90 | 36.35 | 36.67 | 00:00:00 | | 2003-10-22 | 19,397,500 | 35.07 | 35.41 | 34.69 | 34.98 | 00:00:00 | | 2003-10-23 | 10,030,800 | 34.70 | 35.40 | 34.70 | 35.00 | 00:00:00 | | 2003-10-24 | 7,625,600 | 35.00 | 35.10 | 34.63 | 34.77 | 00:00:00 | | 2003-10-27 | 9,827,700 | 35.25 | 35.28 | 34.79 | 34.95 | 00:00:00 | | 2003-10-28 | 11,744,200 | 35.00 | 35.69 | 34.99 | 35.55 | 00:00:00 | | 2003-10-29 | 7,608,300 | 35.55 | 36.05 | 35.36 | 35.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
