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
2022-12-30 132.81 134.33 132.44 134.10 9.3M
2022-12-29 132.93 133.27 132.31 133.22 6.6M
2022-12-28 131.85 133.41 131.01 132.46 8.8M
2022-12-27 131.57 132.22 130.55 131.74 5.4M
2022-12-23 130.58 131.44 129.64 131.28 5.1M
2022-12-22 131.10 131.30 128.41 130.66 8.7M
2022-12-21 132.18 132.98 131.77 132.16 8.1M
2022-12-20 130.97 132.05 130.20 130.69 8.5M
2022-12-19 129.65 131.33 129.09 130.06 9.0M
2022-12-16 129.15 129.90 128.43 129.29 21.1M
2022-12-15 131.15 132.08 129.05 130.10 12.1M
2022-12-14 133.78 135.71 132.76 133.41 10.0M
2022-12-13 136.89 137.09 133.08 134.08 10.0M
2022-12-12 132.40 134.65 131.60 134.21 8.8M
2022-12-09 132.20 133.76 132.00 132.16 8.0M
2022-12-08 132.33 132.98 131.43 132.88 8.9M
2022-12-07 131.31 133.08 130.33 131.50 11.7M
2022-12-06 133.39 135.11 129.87 131.59 14.0M
2022-12-05 134.24 134.57 130.60 131.37 10.2M
2022-12-02 134.49 135.35 133.34 135.16 8.9M
2022-12-01 138.18 138.66 135.43 136.24 8.9M
2022-11-30 136.09 138.18 133.19 138.18 14.8M
2022-11-29 134.66 136.64 134.41 136.56 7.9M
2022-11-28 136.07 136.71 134.19 134.35 9.9M
2022-11-25 136.48 137.14 136.06 136.74 3.2M
2022-11-23 134.94 136.50 134.86 136.48 7.3M
2022-11-22 134.00 135.27 133.69 135.04 9.2M
2022-11-21 133.74 134.56 132.75 133.05 7.8M
2022-11-18 134.57 134.67 132.28 133.84 9.5M
2022-11-17 132.00 132.89 131.28 132.54 8.8M
2022-11-16 133.00 133.56 132.03 133.12 7.9M
2022-11-15 134.68 135.71 131.60 132.94 14.0M
2022-11-14 134.80 135.73 133.91 133.91 11.1M
2022-11-11 135.19 136.17 133.78 135.30 10.7M
2022-11-10 132.63 135.25 132.53 135.08 16.4M
2022-11-09 131.32 131.43 129.22 129.74 9.5M
2022-11-08 131.24 132.06 130.14 131.45 9.9M
2022-11-07 131.00 132.29 130.48 131.37 12.0M
2022-11-04 129.49 130.83 128.46 130.68 15.0M
2022-11-03 126.31 128.18 125.91 127.20 12.5M
2022-11-02 127.65 130.36 126.64 126.97 16.5M
2022-11-01 126.87 128.28 126.33 128.15 13.4M
2022-10-31 125.70 127.43 125.59 125.88 13.3M
2022-10-28 125.29 126.28 124.05 126.08 11.9M
2022-10-27 125.20 126.20 124.21 124.60 10.7M
2022-10-26 123.00 125.20 122.88 124.11 11.7M
2022-10-25 121.85 123.27 120.89 122.70 11.3M
2022-10-24 122.07 123.10 121.33 122.38 12.6M
2022-10-21 116.46 122.39 116.33 122.23 20.6M
2022-10-20 117.16 118.71 115.65 116.13 12.2M
2022-10-19 117.99 118.83 115.67 116.51 17.1M
2022-10-18 119.66 120.14 116.96 118.84 21.5M
2022-10-17 115.41 117.01 114.32 115.86 22.3M
2022-10-14 111.96 115.24 110.72 111.19 33.4M
2022-10-13 101.98 109.90 101.76 109.37 22.4M
2022-10-12 101.80 104.73 101.28 103.61 13.2M
2022-10-11 104.37 104.54 101.85 101.96 12.7M
2022-10-10 106.73 107.31 104.52 104.99 8.9M
2022-10-07 107.52 107.71 105.27 105.98 11.7M
2022-10-06 109.46 110.19 107.94 108.14 11.5M
2022-10-05 109.75 110.95 108.83 110.39 10.9M
2022-10-04 110.61 112.99 109.86 112.77 16.0M
2022-10-03 105.62 108.36 104.46 107.73 12.2M
2022-09-30 106.06 107.62 104.40 104.50 16.0M
2022-09-29 106.95 107.28 104.40 106.16 12.7M
2022-09-28 105.95 108.73 105.64 107.99 12.8M
2022-09-27 107.75 108.17 104.65 105.85 12.8M
2022-09-26 108.00 109.61 106.06 106.79 15.8M
2022-09-23 110.05 110.34 107.16 109.14 18.1M
2022-09-22 113.38 113.60 111.07 111.21 11.7M
2022-09-21 116.54 116.60 112.42 112.49 12.6M
2022-09-20 117.41 117.69 114.64 115.83 9.6M
2022-09-19 116.00 118.73 115.51 118.16 8.2M
2022-09-16 117.39 117.40 115.37 117.08 14.8M
2022-09-15 116.12 119.38 115.76 117.87 10.8M
2022-09-14 116.70 117.84 114.88 116.12 9.3M
2022-09-13 118.07 118.92 115.78 116.39 12.9M
2022-09-12 120.62 121.55 119.79 120.58 8.6M
2022-09-09 119.14 120.05 118.67 119.17 9.3M
2022-09-08 115.28 118.79 114.63 118.60 11.4M
2022-09-07 113.13 116.11 112.76 115.90 10.6M
2022-09-06 114.33 114.75 112.07 113.74 9.8M
2022-09-02 115.87 117.45 113.19 113.71 10.7M
2022-09-01 113.29 114.63 111.91 114.51 10.0M
2022-08-31 114.48 115.03 113.34 113.73 10.7M
2022-08-30 115.00 115.58 113.36 114.41 10.7M
2022-08-29 114.00 114.86 113.46 114.39 8.1M
2022-08-26 119.46 119.99 114.60 114.67 11.3M
2022-08-25 116.16 118.74 115.68 118.55 10.8M
2022-08-24 115.29 116.41 114.45 115.80 9.8M
2022-08-23 116.69 117.29 115.38 115.52 7.6M
2022-08-22 116.75 117.16 115.50 116.67 9.0M
2022-08-19 120.62 120.99 118.11 118.63 13.5M
2022-08-18 122.24 122.47 120.55 121.64 9.5M
2022-08-17 122.30 123.16 121.69 122.59 8.1M
2022-08-16 122.29 124.24 121.87 123.63 9.6M
2022-08-15 121.14 122.72 120.60 122.46 8.5M
2022-08-12 120.67 122.25 119.44 122.13 9.9M
2022-08-11 119.90 121.20 119.31 120.14 11.7M
2022-08-10 117.96 119.37 117.50 118.39 12.8M
2022-08-09 114.75 115.99 114.37 115.38 10.2M
2022-08-08 116.25 116.70 114.18 114.35 10.3M
2022-08-05 112.53 116.19 112.05 115.76 14.2M
2022-08-04 112.85 113.32 111.02 112.36 18.0M
2022-08-03 113.45 114.10 111.71 113.61 14.4M
2022-08-02 113.92 114.40 112.27 112.43 14.9M
2022-08-01 114.50 115.11 113.07 114.21 14.7M
2022-07-29 115.59 116.50 114.79 115.36 12.9M
2022-07-28 115.25 115.98 113.53 114.81 10.4M
2022-07-27 114.01 115.74 113.30 115.24 9.3M
2022-07-26 114.58 115.58 113.03 113.42 10.7M
2022-07-25 115.84 116.46 114.77 115.22 9.4M
2022-07-22 115.24 116.25 113.67 114.76 7.6M
2022-07-21 114.44 115.53 113.37 115.32 11.6M
2022-07-20 114.10 114.74 113.48 114.54 11.7M
2022-07-19 113.13 114.94 112.67 114.56 11.9M
2022-07-18 114.77 115.84 111.29 111.79 14.0M
2022-07-15 109.16 113.88 107.67 112.95 18.9M
2022-07-14 107.99 108.23 106.06 108.00 26.2M
2022-07-13 111.75 112.48 110.38 111.91 13.0M
2022-07-12 112.58 115.18 112.26 112.97 11.3M
2022-07-11 113.55 114.23 112.22 112.86 7.9M
2022-07-08 115.16 115.65 113.61 114.36 8.8M
2022-07-07 113.50 114.90 113.40 114.72 10.3M
2022-07-06 111.73 112.99 110.79 111.89 10.7M
2022-07-05 110.77 112.71 109.30 112.62 12.5M
2022-07-01 112.65 114.42 111.16 114.05 10.6M
2022-06-30 113.17 114.08 110.93 112.61 15.2M
2022-06-29 116.00 116.82 114.73 115.30 9.3M
2022-06-28 117.67 119.29 115.60 115.82 11.6M
2022-06-27 118.06 118.50 115.64 116.38 11.3M
2022-06-24 113.23 117.82 112.83 117.32 14.8M
2022-06-23 115.01 115.18 111.48 113.92 11.9M
2022-06-22 114.88 116.20 114.39 115.18 9.8M
2022-06-21 115.87 117.03 115.04 115.83 11.7M
2022-06-17 113.54 114.63 112.16 113.03 30.9M
2022-06-16 113.86 114.26 111.87 113.43 16.7M
2022-06-15 115.62 116.95 113.17 115.41 14.1M
2022-06-14 115.55 117.32 113.22 114.06 13.4M
2022-06-13 116.86 117.95 115.06 115.99 16.8M
2022-06-10 122.59 123.40 119.32 119.55 13.0M
2022-06-09 127.37 128.10 125.27 125.31 13.6M
2022-06-08 129.00 129.45 126.90 128.00 8.4M
2022-06-07 128.83 130.32 128.62 130.07 6.7M
2022-06-06 131.09 132.39 129.46 129.73 11.3M
2022-06-03 131.21 131.77 129.99 130.16 8.6M
2022-06-02 129.90 132.01 128.67 132.00 8.4M
2022-06-01 132.87 132.87 128.67 129.91 10.8M
2022-05-31 130.18 133.15 129.71 132.23 17.0M
2022-05-27 130.16 131.27 129.14 131.27 11.2M
2022-05-26 128.37 130.19 128.21 129.44 16.0M
2022-05-25 126.28 127.86 125.17 127.24 12.8M
2022-05-24 124.36 127.49 123.11 126.36 19.3M
2022-05-23 120.46 126.57 120.45 124.60 24.4M
2022-05-20 119.46 119.67 115.02 117.34 13.2M
2022-05-19 118.19 119.65 117.63 118.31 12.8M
2022-05-18 121.30 121.97 119.53 120.09 12.7M
2022-05-17 121.04 122.97 120.81 122.18 11.2M
2022-05-16 118.54 119.46 117.23 118.26 10.3M
2022-05-13 119.41 120.25 117.96 119.09 10.4M
2022-05-12 117.00 118.32 115.37 118.04 16.3M
2022-05-11 119.30 122.89 117.94 118.14 14.6M
2022-05-10 123.11 123.78 117.56 118.89 16.4M
2022-05-09 122.11 123.33 120.50 121.86 14.3M
2022-05-06 123.80 124.29 121.18 123.72 14.4M
2022-05-05 125.25 126.10 122.16 123.92 15.1M
2022-05-04 122.80 127.40 122.74 127.10 17.1M
2022-05-03 121.53 124.17 120.78 123.03 15.7M
2022-05-02 119.88 120.71 118.22 120.45 18.5M
2022-04-29 123.05 123.61 118.90 119.36 14.9M
2022-04-28 122.81 123.65 121.14 123.34 13.0M
2022-04-27 122.33 123.56 121.22 121.42 17.2M
2022-04-26 124.64 126.41 122.87 123.02 17.2M
2022-04-25 126.01 127.12 123.11 126.77 17.1M
2022-04-22 130.28 130.52 126.69 126.81 14.3M
2022-04-21 132.22 132.81 129.96 130.56 12.2M
2022-04-20 132.52 133.51 131.34 131.58 13.4M
2022-04-19 128.45 131.32 128.23 131.12 15.0M
2022-04-18 125.67 129.24 125.54 128.46 11.8M
2022-04-14 126.50 128.30 125.02 126.12 18.8M
2022-04-13 126.94 129.25 126.01 127.30 30.8M
2022-04-12 132.14 134.58 130.70 131.54 13.0M
2022-04-11 133.00 134.90 132.57 133.00 10.5M
2022-04-08 131.67 133.90 131.49 133.49 13.1M
2022-04-07 130.95 131.92 128.73 131.09 13.0M
2022-04-06 131.58 132.56 130.96 131.49 12.9M
2022-04-05 134.07 135.40 133.01 133.34 12.1M
2022-04-04 134.12 136.94 132.89 135.91 17.4M
2022-04-01 137.40 137.41 133.80 135.31 15.7M
2022-03-31 139.83 140.35 136.26 136.32 17.4M
2022-03-30 141.90 142.12 139.91 140.54 8.8M
2022-03-29 143.35 143.60 140.24 141.18 11.3M
2022-03-28 140.00 140.97 137.90 140.87 10.8M
2022-03-25 141.09 143.18 140.80 141.92 8.4M
2022-03-24 140.30 140.71 139.11 140.69 10.0M
2022-03-23 140.98 141.59 139.20 139.78 12.1M
2022-03-22 142.27 143.93 141.72 142.62 13.5M
2022-03-21 140.35 140.76 138.73 139.65 12.7M
2022-03-18 140.19 140.85 138.46 140.10 23.7M
2022-03-17 136.86 140.19 135.92 140.15 17.1M
2022-03-16 134.87 138.49 134.43 138.40 20.4M
2022-03-15 131.80 133.55 131.13 132.48 15.1M
2022-03-14 129.46 132.92 129.23 130.17 15.8M
2022-03-11 132.49 134.08 128.43 128.89 20.1M
2022-03-10 131.86 133.45 130.33 131.86 15.6M
2022-03-09 132.90 135.24 132.44 133.44 17.5M
2022-03-08 129.64 131.79 127.27 128.30 19.2M
2022-03-07 132.17 132.69 128.95 129.21 27.6M
2022-03-04 134.94 135.42 132.40 134.40 21.0M
2022-03-03 139.84 140.98 137.06 138.29 16.6M
2022-03-02 137.29 140.04 136.61 139.28 19.4M
2022-03-01 140.04 140.48 133.58 136.45 36.8M
2022-02-28 143.55 145.06 140.88 141.80 31.3M
2022-02-25 145.25 150.13 144.91 147.97 18.4M
2022-02-24 142.94 144.99 139.78 144.55 25.7M
2022-02-23 153.12 153.30 147.97 148.69 11.8M
2022-02-22 150.60 153.24 150.41 151.87 11.3M
2022-02-18 152.13 154.14 151.13 152.14 11.7M
2022-02-17 153.00 153.73 150.67 151.43 11.4M
2022-02-16 153.74 156.10 153.74 155.00 9.1M
2022-02-15 154.51 155.94 153.85 154.72 9.5M
2022-02-14 152.73 153.68 150.32 152.49 17.0M
2022-02-11 155.61 158.19 152.97 153.92 16.8M
2022-02-10 156.66 159.03 155.22 155.95 16.5M
2022-02-09 156.59 157.43 155.82 156.60 9.1M
2022-02-08 155.00 158.48 154.80 155.95 20.4M
2022-02-07 153.27 153.62 150.85 153.07 12.6M
2022-02-04 149.10 153.50 148.77 152.56 16.7M
2022-02-03 150.00 151.65 148.29 148.70 12.5M
2022-02-02 150.50 150.94 148.07 149.94 12.4M
2022-02-01 148.69 151.47 148.30 151.15 14.6M
2022-01-31 145.64 148.79 144.67 148.60 14.0M
2022-01-28 144.19 146.76 142.17 146.61 14.1M
2022-01-27 149.42 150.38 144.13 145.31 17.5M
2022-01-26 148.72 150.57 145.96 147.92 20.7M
2022-01-25 143.65 146.85 140.79 146.53 18.9M
2022-01-24 142.28 145.48 139.57 144.95 28.5M
2022-01-21 147.50 147.51 144.27 145.08 20.7M
2022-01-20 148.99 150.61 147.36 147.66 14.9M
2022-01-19 151.57 152.23 148.55 148.93 22.4M
2022-01-18 155.78 155.78 150.54 151.27 32.3M
2022-01-14 160.76 161.03 156.90 157.89 40.2M
2022-01-13 168.34 169.81 167.89 168.23 13.6M
2022-01-12 168.46 169.59 167.18 168.44 12.6M
2022-01-11 168.26 168.53 166.31 167.49 11.9M
2022-01-10 169.07 169.31 165.53 167.32 12.9M
2022-01-07 165.67 167.53 165.06 167.16 13.9M
2022-01-06 166.91 167.37 163.87 165.52 14.0M
2022-01-05 167.82 168.36 163.73 163.78 17.5M
2022-01-04 164.31 168.58 164.23 167.83 20.2M
2022-01-03 159.86 162.64 159.51 161.70 13.1M