|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 12,019,200 | 74.75 | 75.37 | 72.12 | 72.87 | 00:00:00 | | 2000-01-04 | 11,723,400 | 70.62 | 71.19 | 69.19 | 70.87 | 00:00:00 | | 2000-01-05 | 8,714,500 | 70.25 | 72.56 | 69.00 | 70.44 | 00:00:00 | | 2000-01-06 | 8,369,200 | 70.12 | 72.94 | 69.75 | 71.44 | 00:00:00 | | 2000-01-07 | 6,571,900 | 72.62 | 73.50 | 71.00 | 72.75 | 00:00:00 | | 2000-01-10 | 4,723,500 | 72.75 | 73.37 | 71.50 | 71.50 | 00:00:00 | | 2000-01-11 | 8,405,500 | 70.00 | 70.44 | 68.25 | 69.81 | 00:00:00 | | 2000-01-12 | 7,271,800 | 69.69 | 70.87 | 69.50 | 70.25 | 00:00:00 | | 2000-01-13 | 6,918,900 | 71.12 | 72.50 | 70.56 | 71.31 | 00:00:00 | | 2000-01-14 | 9,731,800 | 73.94 | 75.75 | 72.81 | 73.87 | 00:00:00 | | 2000-01-18 | 5,296,600 | 73.94 | 74.50 | 70.25 | 71.00 | 00:00:00 | | 2000-01-19 | 15,734,700 | 72.25 | 75.37 | 72.25 | 74.12 | 00:00:00 | | 2000-01-20 | 7,770,300 | 75.37 | 76.00 | 72.75 | 74.06 | 00:00:00 | | 2000-01-21 | 5,160,600 | 73.87 | 74.00 | 72.62 | 72.94 | 00:00:00 | | 2000-01-24 | 6,459,100 | 74.37 | 74.56 | 72.19 | 73.00 | 00:00:00 | | 2000-01-25 | 7,579,900 | 73.00 | 75.75 | 73.00 | 74.62 | 00:00:00 | | 2000-01-26 | 8,386,600 | 75.37 | 79.00 | 75.00 | 78.44 | 00:00:00 | | 2000-01-27 | 8,165,800 | 79.44 | 81.50 | 78.56 | 80.69 | 00:00:00 | | 2000-01-28 | 7,500,000 | 79.56 | 79.56 | 76.62 | 76.69 | 00:00:00 | | 2000-01-31 | 7,160,200 | 76.81 | 81.50 | 76.81 | 80.69 | 00:00:00 | | 2000-02-01 | 9,651,000 | 82.44 | 84.50 | 81.31 | 83.75 | 00:00:00 | | 2000-02-02 | 7,126,200 | 83.00 | 84.19 | 81.37 | 82.37 | 00:00:00 | | 2000-02-03 | 9,200,200 | 83.50 | 84.87 | 80.25 | 83.19 | 00:00:00 | | 2000-02-04 | 5,115,100 | 82.50 | 83.31 | 81.56 | 81.75 | 00:00:00 | | 2000-02-07 | 4,684,200 | 82.19 | 83.37 | 81.75 | 82.19 | 00:00:00 | | 2000-02-08 | 6,318,600 | 84.06 | 86.12 | 84.00 | 85.06 | 00:00:00 | | 2000-02-09 | 9,818,500 | 84.94 | 86.37 | 82.44 | 82.87 | 00:00:00 | | 2000-02-10 | 6,880,500 | 83.12 | 83.75 | 81.37 | 83.12 | 00:00:00 | | 2000-02-11 | 7,052,500 | 83.25 | 85.00 | 82.00 | 82.62 | 00:00:00 | | 2000-02-14 | 5,904,700 | 82.25 | 83.44 | 79.06 | 79.06 | 00:00:00 | | 2000-02-15 | 8,965,500 | 80.06 | 82.50 | 79.62 | 81.06 | 00:00:00 | | 2000-02-16 | 4,829,700 | 81.00 | 82.19 | 79.00 | 79.50 | 00:00:00 | | 2000-02-17 | 5,716,200 | 80.62 | 81.50 | 77.81 | 78.37 | 00:00:00 | | 2000-02-18 | 8,121,300 | 78.06 | 78.56 | 74.56 | 74.75 | 00:00:00 | | 2000-02-22 | 7,068,600 | 76.00 | 78.87 | 75.12 | 77.25 | 00:00:00 | | 2000-02-23 | 4,452,900 | 77.37 | 79.19 | 76.56 | 77.37 | 00:00:00 | | 2000-02-24 | 5,199,900 | 77.25 | 77.56 | 74.62 | 76.00 | 00:00:00 | | 2000-02-25 | 4,644,300 | 76.62 | 78.75 | 74.87 | 75.87 | 00:00:00 | | 2000-02-28 | 6,051,000 | 76.75 | 80.25 | 76.37 | 77.94 | 00:00:00 | | 2000-02-29 | 6,166,900 | 77.69 | 81.00 | 77.69 | 79.62 | 00:00:00 | | 2000-03-01 | 4,866,300 | 79.87 | 82.00 | 78.87 | 82.00 | 00:00:00 | | 2000-03-02 | 3,583,800 | 80.50 | 81.12 | 79.75 | 80.56 | 00:00:00 | | 2000-03-03 | 5,981,400 | 82.00 | 82.37 | 79.37 | 81.12 | 00:00:00 | | 2000-03-06 | 5,691,400 | 82.94 | 84.37 | 82.25 | 83.44 | 00:00:00 | | 2000-03-07 | 4,566,900 | 83.44 | 84.19 | 81.00 | 81.81 | 00:00:00 | | 2000-03-08 | 5,247,700 | 80.75 | 81.44 | 78.62 | 79.00 | 00:00:00 | | 2000-03-09 | 3,979,500 | 78.75 | 81.25 | 78.06 | 81.12 | 00:00:00 | | 2000-03-10 | 5,311,300 | 80.00 | 81.56 | 77.75 | 78.69 | 00:00:00 | | 2000-03-13 | 4,723,300 | 77.62 | 81.19 | 77.12 | 80.06 | 00:00:00 | | 2000-03-14 | 4,129,600 | 80.50 | 80.94 | 78.50 | 79.00 | 00:00:00 | | 2000-03-15 | 8,861,700 | 77.87 | 84.19 | 77.19 | 83.12 | 00:00:00 | | 2000-03-16 | 15,634,900 | 84.94 | 90.37 | 84.19 | 90.12 | 00:00:00 | | 2000-03-17 | 11,889,100 | 89.25 | 92.25 | 88.50 | 91.00 | 00:00:00 | | 2000-03-20 | 8,076,100 | 90.00 | 90.50 | 84.50 | 86.56 | 00:00:00 | | 2000-03-21 | 8,345,500 | 86.44 | 92.50 | 85.50 | 92.00 | 00:00:00 | | 2000-03-22 | 8,604,100 | 90.62 | 92.12 | 88.75 | 91.56 | 00:00:00 | | 2000-03-23 | 10,431,400 | 91.00 | 99.19 | 90.94 | 98.50 | 00:00:00 | | 2000-03-24 | 9,489,000 | 97.00 | 100.75 | 96.00 | 96.19 | 00:00:00 | | 2000-03-27 | 4,828,900 | 96.00 | 96.87 | 93.56 | 94.69 | 00:00:00 | | 2000-03-28 | 7,325,700 | 93.75 | 95.75 | 93.12 | 94.25 | 00:00:00 | | 2000-03-29 | 9,088,300 | 94.25 | 94.50 | 89.31 | 90.37 | 00:00:00 | | 2000-03-30 | 8,017,200 | 89.44 | 90.75 | 85.94 | 87.00 | 00:00:00 | | 2000-03-31 | 6,805,000 | 88.00 | 88.37 | 86.00 | 87.19 | 00:00:00 | | 2000-04-03 | 8,509,500 | 87.94 | 93.00 | 87.81 | 92.50 | 00:00:00 | | 2000-04-04 | 12,638,700 | 91.50 | 91.87 | 83.00 | 86.75 | 00:00:00 | | 2000-04-05 | 7,310,700 | 84.25 | 86.94 | 84.25 | 86.37 | 00:00:00 | | 2000-04-06 | 4,853,400 | 87.00 | 88.25 | 86.81 | 87.44 | 00:00:00 | | 2000-04-07 | 4,914,100 | 88.25 | 88.25 | 86.00 | 86.37 | 00:00:00 | | 2000-04-10 | 7,864,900 | 85.50 | 89.06 | 85.12 | 88.12 | 00:00:00 | | 2000-04-11 | 8,217,100 | 87.00 | 87.87 | 85.00 | 86.00 | 00:00:00 | | 2000-04-12 | 9,133,300 | 87.94 | 90.94 | 86.50 | 86.81 | 00:00:00 | | 2000-04-13 | 6,781,000 | 86.00 | 86.75 | 84.25 | 84.50 | 00:00:00 | | 2000-04-14 | 13,084,500 | 82.00 | 82.37 | 75.75 | 78.87 | 00:00:00 | | 2000-04-17 | 8,708,700 | 77.50 | 79.44 | 74.94 | 78.62 | 00:00:00 | | 2000-04-18 | 6,833,400 | 78.25 | 80.94 | 78.06 | 80.50 | 00:00:00 | | 2000-04-19 | 9,057,100 | 80.75 | 81.00 | 75.62 | 78.00 | 00:00:00 | | 2000-04-20 | 4,540,600 | 78.12 | 78.19 | 76.25 | 77.31 | 00:00:00 | | 2000-04-24 | 7,792,800 | 76.00 | 76.44 | 74.44 | 74.75 | 00:00:00 | | 2000-04-25 | 6,327,100 | 75.75 | 78.56 | 75.25 | 78.06 | 00:00:00 | | 2000-04-26 | 5,500,500 | 78.75 | 78.75 | 76.19 | 76.44 | 00:00:00 | | 2000-04-27 | 9,298,200 | 75.12 | 75.50 | 73.31 | 73.87 | 00:00:00 | | 2000-04-28 | 8,603,200 | 74.25 | 74.69 | 71.75 | 72.12 | 00:00:00 | | 2000-05-01 | 8,439,700 | 72.50 | 75.37 | 71.56 | 73.75 | 00:00:00 | | 2000-05-02 | 8,411,200 | 73.81 | 77.00 | 73.37 | 76.12 | 00:00:00 | | 2000-05-03 | 9,320,500 | 75.19 | 76.75 | 74.25 | 74.25 | 00:00:00 | | 2000-05-04 | 6,172,200 | 75.12 | 75.44 | 72.87 | 73.25 | 00:00:00 | | 2000-05-05 | 14,505,100 | 72.00 | 72.75 | 70.50 | 72.19 | 00:00:00 | | 2000-05-08 | 5,497,600 | 71.62 | 73.19 | 71.31 | 72.00 | 00:00:00 | | 2000-05-09 | 6,378,000 | 72.25 | 72.69 | 70.87 | 70.87 | 00:00:00 | | 2000-05-10 | 6,616,000 | 70.69 | 70.69 | 68.75 | 68.75 | 00:00:00 | | 2000-05-11 | 7,853,100 | 70.06 | 70.69 | 68.50 | 70.00 | 00:00:00 | | 2000-05-12 | 12,221,800 | 69.12 | 72.87 | 68.12 | 71.62 | 00:00:00 | | 2000-05-15 | 6,703,200 | 72.75 | 75.19 | 72.06 | 74.62 | 00:00:00 | | 2000-05-16 | 7,925,100 | 76.62 | 76.69 | 73.69 | 74.25 | 00:00:00 | | 2000-05-17 | 4,350,600 | 73.25 | 74.94 | 73.06 | 74.00 | 00:00:00 | | 2000-05-18 | 5,156,200 | 73.75 | 76.37 | 73.75 | 75.12 | 00:00:00 | | 2000-05-19 | 5,114,500 | 74.62 | 74.94 | 72.25 | 72.50 | 00:00:00 | | 2000-05-22 | 4,164,600 | 73.25 | 73.25 | 70.50 | 72.19 | 00:00:00 | | 2000-05-23 | 5,208,700 | 71.94 | 74.56 | 71.94 | 73.12 | 00:00:00 | | 2000-05-24 | 8,573,100 | 72.50 | 73.44 | 70.50 | 71.62 | 00:00:00 | | 2000-05-25 | 7,721,400 | 72.00 | 73.75 | 69.75 | 70.25 | 00:00:00 | | 2000-05-26 | 6,163,900 | 70.37 | 71.25 | 69.37 | 70.50 | 00:00:00 | | 2000-05-30 | 4,197,700 | 71.62 | 73.50 | 71.12 | 73.50 | 00:00:00 | | 2000-05-31 | 4,983,100 | 73.00 | 75.37 | 73.00 | 74.69 | 00:00:00 | | 2000-06-01 | 8,779,600 | 75.87 | 78.25 | 75.44 | 77.12 | 00:00:00 | | 2000-06-02 | 8,867,400 | 82.37 | 82.37 | 80.00 | 80.69 | 00:00:00 | | 2000-06-05 | 4,890,400 | 80.50 | 81.12 | 79.25 | 79.37 | 00:00:00 | | 2000-06-06 | 5,546,800 | 79.37 | 79.37 | 76.50 | 77.00 | 00:00:00 | | 2000-06-07 | 5,901,100 | 77.44 | 78.44 | 76.62 | 76.87 | 00:00:00 | | 2000-06-08 | 3,975,100 | 77.69 | 77.69 | 75.37 | 76.50 | 00:00:00 | | 2000-06-09 | 10,294,900 | 77.00 | 78.62 | 71.37 | 73.31 | 00:00:00 | | 2000-06-12 | 5,142,600 | 49.38 | 49.75 | 48.19 | 48.59 | 00:00:00 | | 2000-06-13 | 5,649,900 | 48.38 | 48.50 | 47.63 | 48.19 | 00:00:00 | | 2000-06-14 | 5,920,600 | 48.88 | 50.38 | 48.25 | 50.06 | 00:00:00 | | 2000-06-15 | 9,911,800 | 49.81 | 49.88 | 46.63 | 48.81 | 00:00:00 | | 2000-06-16 | 16,619,900 | 46.75 | 46.94 | 44.13 | 45.44 | 00:00:00 | | 2000-06-19 | 7,731,000 | 45.38 | 47.38 | 45.13 | 46.88 | 00:00:00 | | 2000-06-20 | 5,643,600 | 48.00 | 48.56 | 47.50 | 47.94 | 00:00:00 | | 2000-06-21 | 4,059,300 | 47.69 | 47.94 | 46.38 | 47.00 | 00:00:00 | | 2000-06-22 | 3,268,600 | 47.25 | 47.31 | 46.00 | 46.38 | 00:00:00 | | 2000-06-23 | 3,662,500 | 46.63 | 48.06 | 46.44 | 46.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
