JPMorgan

JPM
🏛️ usa →
310.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 158.45 159.29 157.96 158.35 5.8M
2021-12-30 159.11 160.24 158.37 158.48 6.9M
2021-12-29 158.85 159.63 158.15 158.56 6.4M
2021-12-28 158.20 160.15 158.08 158.64 6.3M
2021-12-27 157.60 158.20 156.34 158.16 6.2M
2021-12-23 157.61 159.12 157.21 157.26 8.1M
2021-12-22 155.75 157.06 155.24 156.70 7.3M
2021-12-21 155.41 157.18 155.09 156.09 11.3M
2021-12-20 154.51 154.70 151.84 153.94 15.1M
2021-12-17 159.32 159.38 155.18 156.76 28.1M
2021-12-16 160.39 161.83 158.70 160.41 19.5M
2021-12-15 159.85 159.85 157.35 157.94 14.0M
2021-12-14 157.45 160.89 157.30 159.13 12.6M
2021-12-13 159.50 159.79 157.29 157.92 12.1M
2021-12-10 161.32 161.70 159.13 159.82 10.4M
2021-12-09 159.65 160.93 158.65 160.46 11.2M
2021-12-08 162.66 163.27 160.17 160.71 11.7M
2021-12-07 161.88 163.39 161.16 162.57 9.9M
2021-12-06 161.01 162.61 159.46 160.16 11.2M
2021-12-03 161.50 161.83 157.19 158.29 12.7M
2021-12-02 159.83 163.25 158.80 161.21 13.0M
2021-12-01 161.00 163.27 157.80 157.89 12.3M
2021-11-30 159.16 160.63 158.29 158.83 18.9M
2021-11-29 163.31 164.78 159.82 161.23 12.1M
2021-11-26 162.14 162.65 158.82 161.93 13.6M
2021-11-24 168.46 169.44 166.44 166.96 9.6M
2021-11-23 165.50 168.56 165.37 168.28 12.4M
2021-11-22 164.16 165.98 162.99 164.35 14.6M
2021-11-19 161.30 162.11 159.45 160.92 12.2M
2021-11-18 164.39 164.85 162.56 163.05 8.1M
2021-11-17 165.21 165.56 163.39 164.47 9.9M
2021-11-16 167.06 167.07 165.12 165.36 9.7M
2021-11-15 167.21 167.79 166.00 166.56 6.5M
2021-11-12 167.65 167.74 165.72 166.86 8.1M
2021-11-11 167.52 168.68 166.90 167.61 5.8M
2021-11-10 167.45 168.95 167.09 167.62 7.0M
2021-11-09 167.35 168.47 166.60 167.78 8.0M
2021-11-08 169.05 170.92 168.74 169.06 6.4M
2021-11-05 168.90 170.09 167.41 168.05 8.0M
2021-11-04 170.00 170.20 166.49 168.29 9.6M
2021-11-03 170.13 171.13 169.15 170.53 8.4M
2021-11-02 169.80 171.69 168.92 170.47 7.2M
2021-11-01 172.04 172.33 169.01 169.80 7.4M
2021-10-29 171.18 172.24 169.39 169.89 8.1M
2021-10-28 168.30 170.51 167.96 170.36 7.2M
2021-10-27 170.32 170.70 167.34 167.83 9.8M
2021-10-26 171.00 172.49 170.54 171.40 8.0M
2021-10-25 172.71 172.96 170.48 170.94 10.2M
2021-10-22 170.03 172.09 169.70 171.78 8.8M
2021-10-21 170.76 171.33 168.68 169.50 8.4M
2021-10-20 168.30 170.87 167.46 170.84 8.2M
2021-10-19 167.40 168.65 166.58 168.57 8.1M
2021-10-18 166.48 168.61 165.91 166.55 12.7M
2021-10-15 165.35 167.17 164.14 166.61 14.3M
2021-10-14 161.75 164.01 160.06 163.47 15.2M
2021-10-13 164.07 165.41 160.60 161.00 22.8M
2021-10-12 165.75 166.69 164.77 165.36 13.0M
2021-10-11 170.80 171.29 166.46 166.64 12.2M
2021-10-08 170.02 171.34 169.30 170.22 8.2M
2021-10-07 171.20 171.51 169.54 170.09 10.2M
2021-10-06 167.99 169.10 166.00 169.02 8.7M
2021-10-05 167.21 170.14 166.67 168.66 12.3M
2021-10-04 166.97 170.44 165.73 166.95 14.1M
2021-10-01 164.00 168.30 163.60 167.13 11.3M
2021-09-30 166.92 166.99 162.79 163.69 13.2M
2021-09-29 166.21 166.90 165.04 165.95 7.8M
2021-09-28 167.70 169.30 165.66 166.08 13.4M
2021-09-27 165.00 167.40 164.61 166.98 13.2M
2021-09-24 161.44 163.59 160.82 163.04 10.1M
2021-09-23 158.00 161.71 157.67 161.18 12.3M
2021-09-22 155.20 157.25 155.10 155.91 11.2M
2021-09-21 153.53 154.55 152.58 152.98 9.0M
2021-09-20 153.89 154.56 150.49 152.96 15.8M
2021-09-17 157.38 159.01 157.00 157.68 25.6M
2021-09-16 159.41 160.86 157.22 158.09 10.9M
2021-09-15 156.72 158.69 156.47 158.16 11.7M
2021-09-14 160.45 161.34 156.26 157.07 11.7M
2021-09-13 158.53 160.05 158.07 159.86 10.1M
2021-09-10 160.56 160.72 157.22 157.36 8.3M
2021-09-09 158.27 160.83 158.08 159.19 7.9M
2021-09-08 158.89 159.58 158.04 158.50 7.9M
2021-09-07 159.99 161.38 158.96 159.21 9.3M
2021-09-03 160.39 160.89 159.15 159.49 8.0M
2021-09-02 160.02 161.61 159.43 160.46 8.8M
2021-09-01 160.22 160.76 158.97 159.72 8.7M
2021-08-31 160.44 161.37 159.35 159.95 12.3M
2021-08-30 163.21 163.49 159.88 160.44 7.9M
2021-08-27 161.75 163.16 161.26 163.05 8.8M
2021-08-26 162.26 163.83 161.15 161.75 11.0M
2021-08-25 158.51 161.78 157.80 160.92 11.3M
2021-08-24 157.00 158.55 156.87 157.67 7.7M
2021-08-23 155.33 157.09 155.24 156.70 7.9M
2021-08-20 154.35 154.90 153.16 154.72 7.0M
2021-08-19 153.16 155.56 153.01 154.28 9.5M
2021-08-18 156.31 158.01 155.34 155.58 8.1M
2021-08-17 157.57 158.86 155.27 157.01 9.3M
2021-08-16 158.94 159.03 156.78 158.93 8.8M
2021-08-13 161.79 162.16 159.57 159.98 9.0M
2021-08-12 161.88 162.37 160.55 161.79 8.8M
2021-08-11 160.00 161.50 159.08 161.16 9.5M
2021-08-10 156.74 159.98 156.31 159.26 8.7M
2021-08-09 157.52 158.55 155.90 157.33 9.5M
2021-08-06 155.19 157.82 155.11 157.50 13.3M
2021-08-05 152.28 153.69 152.01 153.15 9.2M
2021-08-04 151.25 153.37 150.91 151.24 10.2M
2021-08-03 151.95 153.32 149.52 152.89 10.4M
2021-08-02 152.03 154.45 151.07 151.17 10.2M
2021-07-30 152.58 153.67 151.20 151.78 9.8M
2021-07-29 153.14 153.87 151.91 153.00 9.1M
2021-07-28 152.29 152.77 150.88 151.70 9.2M
2021-07-27 150.40 152.49 149.80 151.45 11.2M
2021-07-26 150.19 151.96 150.17 151.65 8.2M
2021-07-23 151.48 152.84 150.25 150.64 9.7M
2021-07-22 152.88 153.44 149.97 150.93 9.9M
2021-07-21 152.05 153.65 151.36 152.86 12.4M
2021-07-20 146.52 151.12 146.33 149.71 15.4M
2021-07-19 148.55 149.82 145.71 146.97 22.2M
2021-07-16 155.96 156.28 151.02 151.91 14.0M
2021-07-15 153.90 156.53 153.70 155.46 11.5M
2021-07-14 155.95 157.28 152.95 155.12 14.6M
2021-07-13 156.05 157.39 153.50 155.65 22.7M
2021-07-12 154.35 159.16 153.94 158.00 19.9M
2021-07-09 153.05 156.15 152.58 155.77 13.7M
2021-07-08 151.61 152.53 150.04 150.94 17.8M
2021-07-07 152.01 154.28 151.55 153.59 12.3M
2021-07-06 155.78 155.78 152.35 153.41 15.1M
2021-07-02 155.95 156.32 155.12 156.03 11.4M
2021-07-01 156.26 157.14 155.42 157.08 10.5M
2021-06-30 153.75 156.08 153.71 155.54 12.5M
2021-06-29 155.00 156.31 153.61 154.14 14.5M
2021-06-28 153.70 154.48 152.12 154.33 14.1M
2021-06-25 152.59 154.50 151.67 154.05 15.5M
2021-06-24 151.92 153.12 151.22 152.51 13.7M
2021-06-23 150.20 152.04 150.09 151.12 12.7M
2021-06-22 150.60 150.97 148.66 150.21 14.3M
2021-06-21 149.08 151.20 149.02 150.43 18.7M
2021-06-18 149.30 149.70 147.56 147.92 43.6M
2021-06-17 157.10 157.46 151.25 151.76 29.7M
2021-06-16 154.73 157.62 153.11 156.27 25.3M
2021-06-15 156.70 156.92 154.13 155.18 24.5M
2021-06-14 160.15 160.33 156.66 157.57 19.9M
2021-06-11 160.43 161.20 159.06 160.29 13.7M
2021-06-10 164.36 165.24 160.31 160.40 12.1M
2021-06-09 164.14 164.22 162.28 162.94 12.4M
2021-06-08 164.49 165.76 163.16 165.00 10.4M
2021-06-07 167.00 167.10 165.14 165.66 7.3M
2021-06-04 166.21 166.67 165.03 166.44 8.5M
2021-06-03 165.41 167.25 164.66 166.17 13.4M
2021-06-02 167.26 167.44 165.53 166.06 10.5M
2021-06-01 165.87 166.91 165.48 166.05 9.4M
2021-05-28 164.68 164.94 163.26 164.24 10.3M
2021-05-27 163.95 164.75 162.57 164.35 15.7M
2021-05-26 163.57 163.74 161.31 161.83 13.1M
2021-05-25 163.85 165.70 161.56 161.85 12.6M
2021-05-24 163.36 164.23 162.12 163.54 9.4M
2021-05-21 161.34 163.22 160.94 162.66 10.2M
2021-05-20 160.83 161.86 159.52 160.83 10.4M
2021-05-19 161.00 161.18 158.64 161.11 13.3M
2021-05-18 164.68 165.50 162.24 162.35 11.1M
2021-05-17 163.37 164.85 163.03 164.67 9.9M
2021-05-14 162.39 164.45 161.99 164.01 10.6M
2021-05-13 158.18 162.45 157.68 161.50 15.4M
2021-05-12 159.61 160.78 157.03 157.45 14.4M
2021-05-11 161.08 162.39 158.04 158.54 15.5M
2021-05-10 161.50 163.73 161.12 161.22 14.0M
2021-05-07 157.22 161.50 157.02 161.24 14.3M
2021-05-06 158.07 160.83 157.16 160.69 13.5M
2021-05-05 156.00 158.28 156.00 157.52 10.5M
2021-05-04 152.87 155.64 152.14 155.48 13.0M
2021-05-03 154.85 155.48 153.13 153.36 11.8M
2021-04-30 154.10 154.49 153.01 153.81 11.7M
2021-04-29 153.54 155.28 153.20 155.19 13.0M
2021-04-28 152.43 152.89 151.40 152.23 8.9M
2021-04-27 150.50 151.57 150.11 151.25 12.8M
2021-04-26 150.78 152.46 150.38 150.56 10.8M
2021-04-23 147.18 151.13 146.69 150.19 14.2M
2021-04-22 150.23 150.30 147.26 147.37 15.3M
2021-04-21 147.79 150.61 146.79 150.54 12.2M
2021-04-20 151.74 151.75 148.65 149.27 13.7M
2021-04-19 153.42 153.88 152.22 152.65 11.9M
2021-04-16 153.87 154.51 152.69 153.30 13.8M
2021-04-15 151.25 152.20 149.32 152.17 17.7M
2021-04-14 151.47 153.83 150.93 151.21 19.9M
2021-04-13 154.75 155.20 152.43 154.09 16.1M
2021-04-12 155.58 157.25 155.57 155.95 12.3M
2021-04-09 155.81 157.04 154.97 156.28 12.1M
2021-04-08 154.00 155.51 152.31 155.12 12.3M
2021-04-07 153.10 155.23 152.65 154.93 16.9M
2021-04-06 152.79 154.28 151.86 152.54 13.1M
2021-04-05 154.40 154.94 152.60 153.62 13.5M
2021-04-01 151.90 153.79 151.55 153.71 17.1M
2021-03-31 153.28 154.49 152.12 152.23 16.7M
2021-03-30 154.46 155.87 153.88 154.48 13.2M
2021-03-29 152.12 153.73 151.04 152.68 17.6M
2021-03-26 154.30 155.45 152.55 155.09 16.8M
2021-03-25 150.00 152.97 149.33 152.55 15.6M
2021-03-24 150.00 153.18 149.86 150.62 13.1M
2021-03-23 150.33 152.12 148.96 149.46 17.1M
2021-03-22 152.80 153.97 150.61 150.97 19.9M
2021-03-19 155.51 155.94 151.19 155.14 54.4M
2021-03-18 157.60 161.69 157.11 157.65 21.9M
2021-03-17 155.34 156.88 153.05 155.09 14.0M
2021-03-16 154.09 154.60 152.19 153.51 12.8M
2021-03-15 156.35 156.92 153.96 155.37 12.1M
2021-03-12 156.86 157.63 155.07 156.15 12.8M
2021-03-11 154.11 156.15 153.36 154.32 11.8M
2021-03-10 151.91 156.16 151.51 155.13 14.3M
2021-03-09 151.50 154.25 149.82 151.83 16.2M
2021-03-08 152.47 155.46 150.75 152.91 17.1M
2021-03-05 153.22 153.49 147.97 150.91 18.5M
2021-03-04 152.61 154.38 148.62 150.56 20.1M
2021-03-03 151.23 154.98 150.83 152.91 14.3M
2021-03-02 150.08 151.78 149.84 150.01 14.2M
2021-03-01 149.52 151.38 148.48 150.50 14.8M
2021-02-26 150.30 150.87 146.51 147.17 19.8M
2021-02-25 154.27 154.90 150.59 151.18 18.1M
2021-02-24 150.11 153.76 150.11 153.26 15.1M
2021-02-23 151.51 152.31 149.59 150.61 16.2M
2021-02-22 146.87 150.19 146.79 149.41 11.5M
2021-02-19 145.86 148.84 145.86 148.02 12.0M
2021-02-18 144.00 145.79 143.40 145.59 10.6M
2021-02-17 143.95 145.38 143.12 145.10 10.8M
2021-02-16 143.55 145.32 142.40 144.65 12.1M
2021-02-12 139.05 141.61 139.00 141.25 8.3M
2021-02-11 139.66 140.55 138.22 139.27 9.2M
2021-02-10 140.00 140.87 139.04 139.66 10.3M
2021-02-09 139.43 139.98 138.54 139.58 8.6M
2021-02-08 138.20 140.30 138.18 140.14 10.1M
2021-02-05 139.39 139.49 137.38 137.98 10.1M
2021-02-04 135.47 138.66 135.47 138.25 12.4M
2021-02-03 133.65 135.76 133.51 135.14 10.6M
2021-02-02 131.94 134.39 131.22 133.61 12.3M
2021-02-01 129.40 130.07 128.48 129.62 11.1M
2021-01-29 131.19 131.72 128.19 128.67 14.8M
2021-01-28 129.90 132.17 128.99 130.11 13.8M
2021-01-27 129.59 129.85 127.35 127.86 17.6M
2021-01-26 132.75 133.17 131.34 131.58 11.3M
2021-01-25 132.14 133.17 130.06 132.12 14.2M
2021-01-22 132.69 134.40 132.20 133.79 12.9M
2021-01-21 135.69 136.16 134.33 134.83 13.4M
2021-01-20 137.82 138.17 135.44 135.97 16.0M
2021-01-19 139.86 140.70 137.82 138.04 19.9M
2021-01-15 137.43 141.65 137.01 138.64 27.9M
2021-01-14 140.49 142.75 140.00 141.17 18.6M
2021-01-13 138.59 140.79 138.10 140.35 14.8M
2021-01-12 139.44 141.66 138.83 140.22 18.0M
2021-01-11 134.58 138.20 134.11 138.05 15.9M
2021-01-08 135.97 136.35 134.12 136.02 12.0M
2021-01-07 135.69 138.19 134.92 135.87 21.9M
2021-01-06 129.88 132.77 127.88 131.55 24.9M
2021-01-05 124.99 126.30 123.77 125.65 13.7M
2021-01-04 127.50 127.86 124.78 125.87 16.8M