JP Morgan Chase & Co

JPM 
(NYSE) 
 

History: JP Morgan Chase & Co

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
114.89
115.12
113.40
113.54
3,068,564
113.90
0
18/07/2019
113.93
115.07
113.55
114.67
2,155,430
114.56
0
17/07/2019
114.42
114.94
113.74
113.99
2,829,117
114.13
0
16/07/2019
113.75
115.50
112.95
115.12
3,291,446
114.78
0
15/07/2019
115.54
115.56
113.54
113.90
2,812,600
114.10
0
12/07/2019
114.11
115.34
113.94
115.30
2,367,819
114.90
0
11/07/2019
113.52
114.35
113.12
114.10
1,920,864
113.90
0
10/07/2019
113.37
113.83
112.75
113.02
1,762,466
113.11
0
09/07/2019
112.23
113.49
112.18
113.35
2,456,942
113.19
0
08/07/2019
112.87
113.47
112.50
112.87
1,731,324
112.94
0
05/07/2019
113.40
114.27
112.93
113.49
2,176,802
113.43
0
03/07/2019
113.34
113.87
112.26
112.82
1,748,944
112.80
0
02/07/2019
113.51
114.18
113.23
113.80
2,006,087
113.70
0
01/07/2019
113.16
114.51
113.12
113.68
3,024,410
113.68
0
28/06/2019
111.05
112.43
110.90
111.80
8,719,016
111.80
0
27/06/2019
108.84
109.54
108.44
108.84
2,365,721
108.95
0
26/06/2019
108.30
109.31
108.17
108.48
3,168,985
108.65
0
25/06/2019
108.68
108.98
107.68
107.76
7,442,660
107.91
0
24/06/2019
109.20
109.77
108.54
108.66
4,430,728
108.88
0
21/06/2019
110.55
111.66
109.09
109.44
13,754,406
109.76
0
20/06/2019
111.00
111.06
109.04
110.19
4,730,216
110.12
0
19/06/2019
110.82
111.58
109.70
109.91
4,122,686
110.17
0
18/06/2019
109.30
111.40
108.98
110.71
2,680,150
110.65
0
17/06/2019
110.19
110.37
109.06
109.22
2,394,097
109.47
0
14/06/2019
109.57
110.30
108.63
109.82
2,709,946
109.63
0
13/06/2019
109.46
110.15
109.06
109.54
2,050,088
109.55
0
12/06/2019
110.70
110.88
108.90
109.27
2,289,540
109.43
0
11/06/2019
110.84
111.57
110.37
110.68
2,004,751
110.80
0
10/06/2019
110.48
111.20
110.22
110.34
2,820,774
110.56
0
07/06/2019
109.67
110.02
108.96
109.16
2,632,229
109.31
0
06/06/2019
110.17
110.86
108.94
110.37
1,983,409
110.11
0
05/06/2019
109.86
110.38
108.64
110.13
2,481,962
109.94
0
04/06/2019
107.95
109.90
107.13
109.74
3,457,444
109.30
0
03/06/2019
105.80
106.85
105.33
106.46
3,272,462
106.29
0
31/05/2019
105.50
106.58
104.85
105.96
3,881,400
105.96
0
30/05/2019
108.67
109.16
106.54
107.06
2,760,530
107.44
0
29/05/2019
107.40
108.40
107.06
108.22
3,115,919
107.95
0
28/05/2019
109.06
109.82
108.44
108.52
4,360,093
108.77
0
24/05/2019
109.52
109.96
109.19
109.71
2,272,934
109.64
0
23/05/2019
109.70
109.71
107.51
108.64
3,937,980
108.47
0
22/05/2019
111.30
111.78
110.75
110.82
2,596,621
110.95
0
21/05/2019
111.33
111.92
111.22
111.73
2,552,590
111.63
0
20/05/2019
110.58
111.81
110.38
111.35
2,761,198
111.32
0
17/05/2019
110.00
111.75
109.87
110.77
3,087,016
110.78
0
16/05/2019
110.62
112.17
110.59
111.31
2,973,736
111.42
0
15/05/2019
109.02
110.89
108.61
109.90
3,027,692
109.90
0
14/05/2019
109.63
111.72
109.50
110.32
3,232,509
110.58
0
13/05/2019
110.41
110.41
108.98
109.45
4,306,806
109.57
0
10/05/2019
111.75
112.83
110.54
112.51
4,475,628
112.07
0
09/05/2019
111.25
112.74
110.59
112.52
4,509,705
112.04
0
08/05/2019
112.66
113.67
112.46
112.61
3,320,158
112.96
0
07/05/2019
113.87
114.01
112.29
113.21
5,220,195
113.21
0
06/05/2019
114.12
115.47
113.73
115.09
2,773,416
114.86
0
03/05/2019
116.00
116.67
115.67
116.12
2,273,540
116.19
0
02/05/2019
115.17
115.77
114.58
115.41
2,421,189
115.32
0
01/05/2019
115.61
117.00
115.12
115.16
3,018,638
115.70
0
30/04/2019
116.43
116.72
115.26
116.05
4,656,255
115.96
0
29/04/2019
114.56
117.16
114.45
116.12
4,201,335
116.19
0
26/04/2019
114.01
114.58
113.60
114.47
2,457,551
114.23
0
25/04/2019
113.07
114.15
112.82
113.61
2,578,362
113.57
0
24/04/2019
113.42
114.15
112.82
113.55
3,184,954
113.55
0
23/04/2019
112.92
114.37
112.86
113.74
2,565,022
113.62
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 07:20:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB7 - 2019-07-22 08:20:44 - 2019-07-22 07:20:44 - 1000 - Website: OKAY