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
20/09/2019
119.75
120.33
118.87
118.90
12,584,316
119.20
0
19/09/2019
119.68
120.33
119.09
119.38
2,822,659
119.58
0
18/09/2019
118.18
120.06
117.75
119.76
2,807,692
119.29
0
17/09/2019
118.35
118.61
117.25
118.57
2,907,247
118.31
0
16/09/2019
118.77
119.85
118.40
119.16
3,419,819
119.07
0
13/09/2019
119.06
120.40
118.78
120.23
3,580,191
119.93
0
12/09/2019
116.55
118.47
115.94
117.91
2,755,943
117.67
0
11/09/2019
116.95
117.19
115.38
117.19
2,374,833
116.79
0
10/09/2019
116.32
117.26
115.73
116.87
3,386,746
116.64
0
09/09/2019
113.71
116.06
113.67
115.40
3,125,957
115.20
0
06/09/2019
112.66
112.98
111.97
112.61
1,784,306
112.62
0
05/09/2019
111.27
113.72
111.27
112.37
2,859,519
112.53
0
04/09/2019
109.45
110.22
109.31
109.87
1,940,423
109.80
0
03/09/2019
108.98
108.98
107.36
108.56
2,364,608
108.40
0
30/08/2019
109.84
110.56
109.48
109.86
3,142,987
109.89
0
29/08/2019
108.03
109.88
108.02
109.22
2,377,392
109.12
0
28/08/2019
105.08
107.21
105.04
106.80
2,499,082
106.50
0
27/08/2019
107.35
107.56
104.85
105.74
3,932,469
105.78
0
26/08/2019
106.62
106.98
106.01
106.87
2,269,291
106.71
0
23/08/2019
107.94
108.78
105.12
106.02
4,531,998
106.24
0
22/08/2019
108.50
109.26
107.93
108.72
2,488,198
108.72
0
21/08/2019
107.88
108.42
107.45
107.61
1,708,580
107.79
0
20/08/2019
107.60
108.44
107.24
107.31
2,206,531
107.52
0
19/08/2019
109.71
109.75
108.42
108.69
2,200,955
108.88
0
16/08/2019
106.28
107.98
105.97
107.72
4,007,338
107.56
0
15/08/2019
104.82
106.38
104.34
105.20
3,781,773
105.20
0
14/08/2019
106.25
106.90
104.46
104.80
5,397,159
105.10
0
13/08/2019
107.68
110.33
107.03
109.34
3,232,729
109.30
0
12/08/2019
108.41
108.51
107.21
107.58
1,257,108
107.90
0
09/08/2019
109.25
110.45
108.30
109.74
2,618,978
109.51
0
08/08/2019
109.03
110.08
108.74
109.86
3,545,386
109.71
0
07/08/2019
107.80
108.27
105.94
108.03
3,871,291
107.47
0
06/08/2019
110.08
110.50
108.36
110.43
2,711,911
109.98
0
05/08/2019
110.69
110.97
108.27
109.57
4,780,933
109.56
0
02/08/2019
112.70
113.43
111.40
112.93
2,660,677
112.61
0
01/08/2019
115.33
116.80
112.60
112.94
3,847,923
113.97
0
31/07/2019
116.10
116.18
114.87
116.00
3,794,345
116.00
0
30/07/2019
115.19
116.06
114.76
115.59
1,657,339
115.47
0
29/07/2019
116.42
117.16
115.79
115.85
2,264,713
116.21
0
26/07/2019
115.77
116.51
115.55
116.22
2,935,879
116.15
0
25/07/2019
116.89
117.24
115.32
115.71
2,241,006
115.98
0
24/07/2019
115.52
116.87
115.52
116.83
2,654,820
116.64
0
23/07/2019
114.88
116.44
114.88
116.36
2,468,138
116.12
0
22/07/2019
112.86
114.45
112.85
114.27
2,487,887
114.01
0
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

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.
 
23 September 2019 01:02:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-23 02:02:00 - 2019-09-23 01:02:00 - 1000 - Website: OKAY