|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 7,608,300 | 35.55 | 36.05 | 35.36 | 35.93 | 00:00:00 | 2003-10-30 | 6,897,700 | 36.15 | 36.20 | 35.73 | 35.84 | 00:00:00 | 2003-10-31 | 6,287,600 | 35.90 | 36.17 | 35.81 | 35.90 | 00:00:00 | 2003-11-03 | 8,157,200 | 36.22 | 36.75 | 36.05 | 36.71 | 00:00:00 | 2003-11-04 | 6,485,500 | 36.30 | 36.76 | 36.28 | 36.60 | 00:00:00 | 2003-11-05 | 5,912,300 | 36.56 | 36.74 | 36.30 | 36.53 | 00:00:00 | 2003-11-06 | 9,049,600 | 36.54 | 36.54 | 36.11 | 36.31 | 00:00:00 | 2003-11-07 | 6,347,600 | 36.34 | 36.48 | 36.02 | 36.04 | 00:00:00 | 2003-11-10 | 4,639,500 | 36.01 | 36.10 | 35.65 | 35.89 | 00:00:00 | 2003-11-11 | 4,123,200 | 35.55 | 36.17 | 35.53 | 36.04 | 00:00:00 | 2003-11-12 | 7,141,100 | 36.10 | 36.27 | 35.76 | 35.89 | 00:00:00 | 2003-11-13 | 4,597,500 | 35.81 | 36.00 | 35.61 | 35.86 | 00:00:00 | 2003-11-14 | 7,224,800 | 35.70 | 35.97 | 35.10 | 35.46 | 00:00:00 | 2003-11-17 | 5,762,000 | 35.20 | 35.55 | 35.07 | 35.41 | 00:00:00 | 2003-11-18 | 6,955,200 | 35.42 | 35.55 | 34.81 | 34.89 | 00:00:00 | 2003-11-19 | 9,797,800 | 34.89 | 35.14 | 34.70 | 34.76 | 00:00:00 | 2003-11-20 | 7,517,200 | 34.74 | 35.21 | 34.45 | 34.63 | 00:00:00 | 2003-11-21 | 6,834,200 | 34.85 | 35.14 | 34.75 | 35.00 | 00:00:00 | 2003-11-24 | 7,258,700 | 35.17 | 35.36 | 34.99 | 35.27 | 00:00:00 | 2003-11-25 | 5,539,000 | 35.15 | 35.64 | 35.10 | 35.53 | 00:00:00 | 2003-11-26 | 3,922,400 | 35.30 | 35.65 | 35.20 | 35.51 | 00:00:00 | 2003-11-28 | 2,447,600 | 35.30 | 35.49 | 35.25 | 35.40 | 00:00:00 | 2003-12-01 | 6,957,000 | 35.61 | 35.70 | 35.36 | 35.66 | 00:00:00 | 2003-12-02 | 6,301,200 | 35.70 | 35.90 | 35.58 | 35.81 | 00:00:00 | 2003-12-03 | 7,612,400 | 35.81 | 35.99 | 35.63 | 35.80 | 00:00:00 | 2003-12-04 | 6,089,700 | 35.65 | 35.70 | 35.23 | 35.39 | 00:00:00 | 2003-12-05 | 6,769,400 | 35.17 | 35.33 | 34.85 | 34.96 | 00:00:00 | 2003-12-08 | 6,070,400 | 34.73 | 35.47 | 34.73 | 35.46 | 00:00:00 | 2003-12-09 | 7,684,300 | 35.46 | 35.50 | 34.70 | 34.83 | 00:00:00 | 2003-12-10 | 6,405,900 | 34.76 | 35.05 | 34.50 | 34.67 | 00:00:00 | 2003-12-11 | 7,650,900 | 34.82 | 35.13 | 34.55 | 34.98 | 00:00:00 | 2003-12-12 | 5,457,900 | 35.16 | 35.17 | 34.90 | 35.09 | 00:00:00 | 2003-12-15 | 8,140,500 | 35.50 | 35.56 | 35.11 | 35.26 | 00:00:00 | 2003-12-16 | 7,330,600 | 35.40 | 35.74 | 35.32 | 35.72 | 00:00:00 | 2003-12-17 | 7,282,300 | 35.73 | 35.75 | 35.28 | 35.66 | 00:00:00 | 2003-12-18 | 7,733,000 | 35.74 | 35.74 | 35.19 | 35.65 | 00:00:00 | 2003-12-19 | 12,023,200 | 35.75 | 35.78 | 35.34 | 35.78 | 00:00:00 | 2003-12-22 | 8,872,000 | 35.77 | 36.11 | 35.65 | 36.10 | 00:00:00 | 2003-12-23 | 7,058,300 | 36.06 | 36.29 | 35.99 | 36.17 | 00:00:00 | 2003-12-24 | 2,007,000 | 36.18 | 36.25 | 36.03 | 36.13 | 00:00:00 | 2003-12-26 | 1,347,300 | 36.27 | 36.31 | 36.12 | 36.22 | 00:00:00 | 2003-12-29 | 5,532,000 | 36.27 | 36.54 | 36.23 | 36.53 | 00:00:00 | 2003-12-30 | 5,358,700 | 36.54 | 36.68 | 36.52 | 36.60 | 00:00:00 | 2003-12-31 | 6,141,100 | 36.80 | 36.84 | 36.60 | 36.73 | 00:00:00 | 2004-01-02 | 9,280,500 | 36.56 | 37.07 | 36.53 | 36.62 | 00:00:00 | 2004-01-05 | 9,715,400 | 36.66 | 36.86 | 36.30 | 36.55 | 00:00:00 | 2004-01-06 | 21,209,800 | 37.15 | 37.57 | 37.09 | 37.47 | 00:00:00 | 2004-01-07 | 14,472,600 | 37.50 | 38.09 | 37.49 | 38.02 | 00:00:00 | 2004-01-08 | 11,834,300 | 38.10 | 38.77 | 38.06 | 38.67 | 00:00:00 | 2004-01-09 | 10,569,000 | 38.40 | 39.14 | 38.35 | 38.76 | 00:00:00 | 2004-01-12 | 7,044,400 | 38.50 | 39.15 | 38.42 | 38.79 | 00:00:00 | 2004-01-13 | 7,205,200 | 38.80 | 38.95 | 38.45 | 38.90 | 00:00:00 | 2004-01-14 | 8,672,300 | 39.08 | 39.33 | 38.93 | 39.22 | 00:00:00 | 2004-01-15 | 50,329,900 | 39.85 | 39.95 | 38.70 | 38.92 | 00:00:00 | 2004-01-16 | 18,767,200 | 39.00 | 39.28 | 38.95 | 39.27 | 00:00:00 | 2004-01-20 | 18,914,100 | 39.40 | 39.52 | 38.88 | 39.09 | 00:00:00 | 2004-01-21 | 20,679,600 | 39.09 | 40.10 | 38.97 | 40.10 | 00:00:00 | 2004-01-22 | 15,683,600 | 40.04 | 40.53 | 39.75 | 39.94 | 00:00:00 | 2004-01-23 | 10,503,600 | 39.94 | 40.29 | 39.37 | 39.60 | 00:00:00 | 2004-01-26 | 12,289,900 | 39.45 | 40.28 | 39.33 | 40.26 | 00:00:00 | 2004-01-27 | 9,141,000 | 40.15 | 40.22 | 39.89 | 40.03 | 00:00:00 | 2004-01-28 | 14,578,500 | 40.00 | 40.18 | 38.94 | 39.12 | 00:00:00 | 2004-01-29 | 12,886,900 | 39.17 | 39.40 | 38.40 | 39.05 | 00:00:00 | 2004-01-30 | 8,622,300 | 39.05 | 39.13 | 38.74 | 38.89 | 00:00:00 | 2004-02-02 | 8,810,200 | 39.10 | 39.40 | 38.86 | 39.01 | 00:00:00 | 2004-02-03 | 6,921,800 | 39.10 | 39.16 | 38.76 | 39.13 | 00:00:00 | 2004-02-04 | 7,851,100 | 39.12 | 39.23 | 38.85 | 38.92 | 00:00:00 | 2004-02-05 | 6,487,100 | 39.11 | 39.20 | 38.61 | 38.96 | 00:00:00 | 2004-02-06 | 7,312,300 | 39.00 | 39.82 | 38.91 | 39.73 | 00:00:00 | 2004-02-09 | 6,090,000 | 39.85 | 39.90 | 39.51 | 39.51 | 00:00:00 | 2004-02-10 | 7,191,400 | 39.43 | 39.71 | 39.32 | 39.48 | 00:00:00 | 2004-02-11 | 11,688,200 | 39.58 | 40.39 | 39.52 | 40.27 | 00:00:00 | 2004-02-12 | 8,121,300 | 40.22 | 40.40 | 39.98 | 40.36 | 00:00:00 | 2004-02-13 | 6,907,200 | 40.47 | 40.65 | 40.00 | 40.16 | 00:00:00 | 2004-02-17 | 8,309,400 | 40.42 | 40.81 | 40.25 | 40.66 | 00:00:00 | 2004-02-18 | 7,170,700 | 40.67 | 40.74 | 40.35 | 40.48 | 00:00:00 | 2004-02-19 | 14,877,300 | 40.73 | 41.12 | 40.47 | 40.82 | 00:00:00 | 2004-02-20 | 9,572,100 | 40.82 | 40.87 | 40.34 | 40.57 | 00:00:00 | 2004-02-23 | 8,355,200 | 40.58 | 40.67 | 40.17 | 40.31 | 00:00:00 | 2004-02-24 | 10,757,900 | 40.10 | 40.59 | 40.03 | 40.20 | 00:00:00 | 2004-02-25 | 9,655,500 | 40.40 | 40.45 | 39.95 | 40.35 | 00:00:00 | 2004-02-26 | 6,612,000 | 40.35 | 40.66 | 40.15 | 40.56 | 00:00:00 | 2004-02-27 | 9,295,700 | 40.66 | 41.20 | 40.56 | 41.02 | 00:00:00 | 2004-03-01 | 10,655,400 | 41.23 | 41.61 | 41.12 | 41.53 | 00:00:00 | 2004-03-02 | 8,802,700 | 41.42 | 41.98 | 41.40 | 41.67 | 00:00:00 | 2004-03-03 | 7,990,900 | 41.68 | 42.15 | 41.50 | 42.10 | 00:00:00 | 2004-03-04 | 9,311,600 | 42.00 | 42.65 | 42.00 | 42.60 | 00:00:00 | 2004-03-05 | 16,242,100 | 42.60 | 43.84 | 42.35 | 43.01 | 00:00:00 | 2004-03-08 | 8,789,300 | 43.04 | 43.49 | 42.92 | 42.94 | 00:00:00 | 2004-03-09 | 9,036,700 | 42.94 | 42.94 | 42.29 | 42.47 | 00:00:00 | 2004-03-10 | 10,364,300 | 42.49 | 42.49 | 41.80 | 42.03 | 00:00:00 | 2004-03-11 | 11,924,500 | 41.75 | 42.34 | 41.20 | 41.31 | 00:00:00 | 2004-03-12 | 10,815,400 | 41.35 | 41.64 | 41.13 | 41.52 | 00:00:00 | 2004-03-15 | 7,970,000 | 41.28 | 41.32 | 40.75 | 40.93 | 00:00:00 | 2004-03-16 | 7,481,600 | 41.15 | 41.50 | 41.00 | 41.33 | 00:00:00 | 2004-03-17 | 8,745,600 | 41.69 | 42.45 | 41.69 | 42.28 | 00:00:00 | 2004-03-18 | 10,219,700 | 41.80 | 42.12 | 41.70 | 42.02 | 00:00:00 | 2004-03-19 | 9,468,900 | 42.02 | 42.35 | 41.15 | 41.33 | 00:00:00 | 2004-03-22 | 9,690,300 | 41.25 | 41.25 | 40.44 | 40.80 | 00:00:00 | 2004-03-23 | 10,830,000 | 41.15 | 41.40 | 40.85 | 40.98 | 00:00:00 | 2004-03-24 | 7,835,100 | 40.99 | 41.06 | 40.54 | 40.74 | 00:00:00 | 2004-03-25 | 8,173,900 | 40.85 | 41.62 | 40.70 | 41.50 | 00:00:00 | 2004-03-26 | 6,019,400 | 41.30 | 41.68 | 41.20 | 41.25 | 00:00:00 | 2004-03-29 | 7,541,100 | 41.47 | 42.17 | 41.47 | 42.06 | 00:00:00 | 2004-03-30 | 7,785,300 | 42.06 | 42.21 | 41.85 | 41.98 | 00:00:00 | 2004-03-31 | 7,842,800 | 42.09 | 42.24 | 41.74 | 41.95 | 00:00:00 | 2004-04-01 | 10,295,200 | 41.95 | 42.40 | 41.94 | 42.26 | 00:00:00 | 2004-04-02 | 12,806,900 | 42.50 | 42.57 | 41.10 | 41.53 | 00:00:00 | 2004-04-05 | 10,003,200 | 41.28 | 41.75 | 41.13 | 41.75 | 00:00:00 | 2004-04-06 | 7,845,200 | 41.60 | 41.60 | 41.35 | 41.50 | 00:00:00 | 2004-04-07 | 7,224,700 | 41.50 | 41.57 | 41.22 | 41.37 | 00:00:00 | 2004-04-08 | 4,961,800 | 41.75 | 41.77 | 41.00 | 41.15 | 00:00:00 | 2004-04-12 | 4,989,800 | 41.16 | 41.57 | 41.11 | 41.56 | 00:00:00 | 2004-04-13 | 11,592,300 | 41.64 | 41.64 | 40.00 | 40.04 | 00:00:00 | 2004-04-14 | 12,978,200 | 39.66 | 40.03 | 39.01 | 39.27 | 00:00:00 | 2004-04-15 | 15,835,000 | 39.34 | 39.57 | 38.24 | 38.77 | 00:00:00 | 2004-04-16 | 9,741,200 | 39.02 | 39.56 | 38.91 | 39.26 | 00:00:00 | 2004-04-19 | 7,395,300 | 39.25 | 39.45 | 38.87 | 39.36 | 00:00:00 | 2004-04-20 | 9,028,300 | 39.42 | 39.49 | 38.50 | 38.54 | 00:00:00 | 2004-04-21 | 18,611,600 | 38.54 | 38.54 | 37.45 | 37.68 | 00:00:00 | 2004-04-22 | 14,094,200 | 37.70 | 38.68 | 37.52 | 38.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|