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
2023-12-29 170.00 170.69 169.63 170.10 6.4M
2023-12-28 169.35 170.66 169.00 170.30 6.3M
2023-12-27 167.84 169.47 167.58 169.40 6.4M
2023-12-26 167.46 168.77 167.18 168.39 4.7M
2023-12-22 167.50 168.23 167.23 167.40 6.6M
2023-12-21 166.84 168.09 165.68 167.50 7.6M
2023-12-20 167.99 169.41 166.45 166.55 10.7M
2023-12-19 166.00 168.47 165.55 168.45 10.3M
2023-12-18 165.92 167.13 165.63 166.23 8.5M
2023-12-15 163.08 165.28 162.39 165.23 20.3M
2023-12-14 161.83 164.84 161.71 163.99 13.6M
2023-12-13 160.52 162.03 159.77 161.06 12.4M
2023-12-12 159.23 160.65 158.88 160.52 10.2M
2023-12-11 158.52 159.30 158.15 159.10 8.1M
2023-12-08 157.26 158.78 156.98 158.52 7.4M
2023-12-07 156.69 157.31 156.15 156.79 8.1M
2023-12-06 158.84 159.22 156.00 156.31 9.4M
2023-12-05 157.26 158.50 156.97 157.97 9.1M
2023-12-04 156.02 158.05 155.88 157.99 9.6M
2023-12-01 155.82 157.86 155.82 156.84 8.9M
2023-11-30 154.91 156.13 154.38 156.08 9.9M
2023-11-29 154.17 155.63 154.00 154.32 9.1M
2023-11-28 153.22 153.87 152.72 153.54 6.6M
2023-11-27 153.43 153.53 152.71 153.19 6.3M
2023-11-24 153.59 154.44 153.28 153.54 3.5M
2023-11-22 153.41 153.88 152.90 153.33 5.2M
2023-11-21 153.20 153.63 152.57 152.97 7.1M
2023-11-20 152.08 153.75 151.92 153.29 7.0M
2023-11-17 152.20 152.86 151.54 152.82 7.8M
2023-11-16 150.09 151.53 150.09 151.45 8.1M
2023-11-15 148.46 150.16 148.46 149.74 8.4M
2023-11-14 146.68 149.25 146.52 148.44 9.9M
2023-11-13 145.70 146.25 145.16 145.78 6.7M
2023-11-10 144.94 146.48 144.08 146.43 8.6M
2023-11-09 145.44 145.65 143.70 144.29 8.0M
2023-11-08 144.11 144.84 143.62 144.72 7.6M
2023-11-07 143.51 144.26 142.82 144.01 6.3M
2023-11-06 143.17 144.19 142.79 144.08 7.6M
2023-11-03 142.19 143.77 141.85 143.00 9.5M
2023-11-02 140.09 141.48 139.23 141.42 10.2M
2023-11-01 139.25 140.53 138.47 138.94 9.4M
2023-10-31 137.71 139.24 137.47 139.06 9.7M
2023-10-30 136.44 138.04 136.04 137.42 9.9M
2023-10-27 138.95 139.10 135.19 135.69 17.4M
2023-10-26 139.76 141.67 139.43 140.76 9.1M
2023-10-25 140.57 141.18 139.51 140.40 8.2M
2023-10-24 141.19 141.73 140.36 141.17 8.9M
2023-10-23 142.94 143.68 140.73 141.00 10.1M
2023-10-20 144.57 145.14 142.12 142.95 13.3M
2023-10-19 145.48 147.02 144.88 145.29 11.1M
2023-10-18 146.59 147.48 145.37 145.91 9.6M
2023-10-17 147.57 149.31 146.79 147.53 11.5M
2023-10-16 149.45 149.52 146.72 147.85 12.7M
2023-10-13 148.50 153.11 147.84 148.00 29.5M
2023-10-12 146.30 146.96 145.13 145.81 10.5M
2023-10-11 146.51 147.23 145.02 146.15 8.7M
2023-10-10 145.42 146.77 145.28 145.65 11.3M
2023-10-09 143.66 145.40 143.50 144.77 7.0M
2023-10-06 142.91 145.88 142.14 145.10 10.3M
2023-10-05 142.04 143.10 140.83 142.90 8.6M
2023-10-04 143.19 143.47 141.93 143.35 8.1M
2023-10-03 143.20 143.59 142.36 142.71 9.4M
2023-10-02 144.83 145.62 142.63 143.77 9.2M
2023-09-29 148.60 148.76 144.86 145.02 11.9M
2023-09-28 146.28 148.87 146.01 147.59 8.9M
2023-09-27 145.19 146.09 144.51 145.78 6.7M
2023-09-26 144.60 145.84 144.23 144.93 7.5M
2023-09-25 145.35 146.52 143.70 146.45 7.0M
2023-09-22 147.29 147.51 145.19 145.73 7.1M
2023-09-21 147.58 148.86 146.63 147.14 8.1M
2023-09-20 149.65 150.25 148.14 148.30 7.3M
2023-09-19 149.50 149.72 147.21 148.93 7.9M
2023-09-18 148.16 149.14 147.75 149.12 6.5M
2023-09-15 148.92 149.73 148.31 148.81 19.9M
2023-09-14 147.84 149.90 147.52 149.25 10.0M
2023-09-13 147.34 147.70 145.82 146.41 8.3M
2023-09-12 144.50 147.32 144.05 146.34 8.4M
2023-09-11 144.75 145.05 143.69 144.46 6.9M
2023-09-08 143.37 144.12 142.65 143.83 7.1M
2023-09-07 144.13 145.27 143.39 143.72 8.4M
2023-09-06 144.70 145.54 144.11 144.96 8.6M
2023-09-05 147.16 148.21 145.01 145.20 7.9M
2023-09-01 146.09 148.08 145.70 146.82 7.9M
2023-08-31 148.26 148.35 145.96 146.33 10.9M
2023-08-30 148.62 149.15 147.19 148.16 6.3M
2023-08-29 147.71 148.85 147.18 148.76 6.3M
2023-08-28 147.57 148.61 147.13 147.56 5.1M
2023-08-25 147.28 148.62 145.85 147.05 6.7M
2023-08-24 147.50 149.41 146.99 147.23 6.5M
2023-08-23 146.35 147.59 145.46 147.37 7.9M
2023-08-22 149.26 149.64 145.85 146.38 9.7M
2023-08-21 149.65 150.11 148.02 149.48 8.3M
2023-08-18 147.65 149.50 147.44 148.97 8.5M
2023-08-17 150.88 151.26 148.40 148.63 10.0M
2023-08-16 150.60 150.96 149.68 150.19 7.0M
2023-08-15 152.85 153.27 150.23 150.83 10.3M
2023-08-14 153.61 154.92 152.92 154.77 5.0M
2023-08-11 153.03 154.52 152.63 154.45 5.2M
2023-08-10 154.38 155.44 153.09 153.56 6.0M
2023-08-09 155.32 155.52 153.47 153.79 6.3M
2023-08-08 154.32 155.98 152.59 155.88 8.6M
2023-08-07 156.60 157.70 156.60 156.76 7.3M
2023-08-04 156.40 157.80 155.70 156.02 6.2M
2023-08-03 155.00 156.92 154.35 156.35 6.1M
2023-08-02 155.56 155.69 153.94 155.40 8.3M
2023-08-01 157.43 158.00 156.15 157.18 6.9M
2023-07-31 157.18 159.38 157.15 157.96 8.9M
2023-07-28 157.28 157.60 156.44 156.91 9.1M
2023-07-27 157.77 158.78 155.55 156.02 10.8M
2023-07-26 156.71 158.25 156.28 157.76 8.7M
2023-07-25 157.30 157.72 155.96 156.82 9.9M
2023-07-24 154.97 158.79 154.73 158.00 14.4M
2023-07-21 155.80 156.14 154.69 154.95 10.6M
2023-07-20 154.53 156.59 154.41 156.15 9.9M
2023-07-19 152.75 155.21 152.22 154.25 12.5M
2023-07-18 153.38 154.40 152.82 153.66 13.5M
2023-07-17 150.35 153.75 150.35 153.38 17.3M
2023-07-14 151.55 152.89 148.41 149.77 27.0M
2023-07-13 148.70 149.37 147.75 148.87 11.2M
2023-07-12 147.45 149.87 147.00 148.15 11.3M
2023-07-11 146.34 147.82 145.71 147.42 11.3M
2023-07-10 144.50 145.99 144.50 145.15 9.1M
2023-07-07 143.91 145.84 143.00 144.34 9.0M
2023-07-06 143.02 143.39 141.44 143.21 9.7M
2023-07-05 144.94 145.43 144.36 144.64 8.9M
2023-07-03 146.19 147.48 146.00 146.61 8.0M
2023-06-30 144.60 146.00 143.66 145.44 14.2M
2023-06-29 140.07 143.56 139.85 143.43 15.4M
2023-06-28 139.16 139.21 137.96 138.59 7.6M
2023-06-27 139.00 139.84 138.54 139.20 8.2M
2023-06-26 138.87 140.01 137.69 139.19 8.4M
2023-06-23 138.54 139.18 137.62 138.85 9.9M
2023-06-22 142.31 142.60 138.95 139.58 10.1M
2023-06-21 142.90 144.02 141.69 142.32 9.9M
2023-06-20 142.61 143.00 141.04 142.53 8.4M
2023-06-16 143.05 143.97 142.50 143.26 13.8M
2023-06-15 140.59 143.40 140.03 143.09 9.3M
2023-06-14 143.00 143.61 140.70 141.49 9.1M
2023-06-13 140.48 142.87 140.14 142.02 7.7M
2023-06-12 141.07 141.32 139.76 141.00 7.6M
2023-06-09 140.35 141.80 140.21 141.01 7.3M
2023-06-08 140.67 140.89 139.48 140.73 7.4M
2023-06-07 139.55 141.27 138.83 140.69 9.3M
2023-06-06 138.68 140.10 138.21 139.34 9.3M
2023-06-05 140.11 140.34 138.13 139.09 9.5M
2023-06-02 139.56 141.48 139.34 140.47 12.9M
2023-06-01 136.52 138.23 135.45 137.58 12.2M
2023-05-31 136.73 136.84 134.40 135.71 14.2M
2023-05-30 136.80 137.72 136.02 137.46 7.4M
2023-05-26 136.11 137.60 135.63 136.94 8.6M
2023-05-25 134.82 136.27 134.58 135.67 8.5M
2023-05-24 135.40 136.35 135.08 135.34 8.6M
2023-05-23 137.54 139.03 136.46 136.59 9.5M
2023-05-22 141.00 141.64 137.66 138.03 11.4M
2023-05-19 139.79 140.49 138.13 139.18 13.5M
2023-05-18 138.27 139.73 137.76 139.50 11.0M
2023-05-17 135.90 138.59 135.46 138.45 12.7M
2023-05-16 135.46 135.94 133.96 134.32 6.5M
2023-05-15 134.27 135.67 133.96 135.23 7.6M
2023-05-12 136.82 136.99 133.13 134.10 10.0M
2023-05-11 135.00 136.81 134.90 136.05 7.1M
2023-05-10 137.95 138.06 134.87 136.48 8.1M
2023-05-09 135.93 136.95 135.21 136.41 7.3M
2023-05-08 137.49 137.97 136.48 137.07 7.5M
2023-05-05 136.44 137.88 135.91 136.74 11.3M
2023-05-04 134.96 135.72 131.81 134.12 17.1M
2023-05-03 138.44 138.67 135.76 135.98 12.9M
2023-05-02 141.40 142.41 138.43 138.92 14.1M
2023-05-01 142.26 143.37 140.83 141.20 20.4M
2023-04-28 136.56 138.32 135.67 138.24 9.9M
2023-04-27 136.00 137.91 135.66 137.05 9.0M
2023-04-26 137.62 137.81 134.00 135.23 14.4M
2023-04-25 139.60 139.96 137.63 137.67 10.6M
2023-04-24 140.46 141.10 140.04 140.73 7.6M
2023-04-21 139.74 141.11 138.78 140.54 11.8M
2023-04-20 139.91 141.43 139.84 140.81 10.6M
2023-04-19 141.23 141.50 140.40 141.22 9.2M
2023-04-18 140.27 141.78 139.03 141.40 13.8M
2023-04-17 139.95 140.06 137.66 139.83 16.1M
2023-04-14 135.15 139.12 134.90 138.73 43.9M
2023-04-13 128.46 129.04 126.83 128.99 12.5M
2023-04-12 129.18 130.43 128.06 128.50 11.8M
2023-04-11 128.30 128.94 127.54 128.52 10.5M
2023-04-10 126.54 128.23 126.22 127.89 9.5M
2023-04-06 127.00 128.08 126.86 127.47 8.8M
2023-04-05 126.80 128.15 126.46 127.61 9.6M
2023-04-04 130.50 130.59 127.41 128.42 11.6M
2023-04-03 129.91 131.44 129.41 130.16 11.8M
2023-03-31 129.66 130.34 128.85 130.31 13.1M
2023-03-30 129.95 130.12 127.65 128.75 12.1M
2023-03-29 130.10 130.22 127.77 129.14 14.6M
2023-03-28 128.71 129.34 127.74 128.88 10.8M
2023-03-27 126.79 129.38 126.29 128.49 18.9M
2023-03-24 125.63 125.68 123.11 124.91 22.3M
2023-03-23 127.90 129.53 126.02 126.84 16.7M
2023-03-22 130.56 130.66 127.08 127.18 17.3M
2023-03-21 130.59 131.73 130.19 130.55 17.8M
2023-03-20 126.99 129.47 126.01 127.14 22.9M
2023-03-17 128.38 128.48 125.45 125.81 38.4M
2023-03-16 128.01 131.95 126.02 130.75 24.6M
2023-03-15 130.98 130.99 126.73 128.26 34.3M
2023-03-14 135.28 135.53 131.29 134.62 29.6M
2023-03-13 131.21 133.88 129.41 131.25 42.9M
2023-03-10 128.96 135.26 127.82 133.65 37.6M
2023-03-09 136.76 137.35 129.22 130.34 25.9M
2023-03-08 138.00 138.59 136.89 137.80 10.0M
2023-03-07 142.01 142.31 137.81 138.62 11.7M
2023-03-06 143.44 144.04 142.66 142.82 9.3M
2023-03-03 141.51 143.74 141.08 143.66 9.5M
2023-03-02 142.24 142.43 139.54 141.07 11.1M
2023-03-01 142.10 143.46 141.80 142.55 7.1M
2023-02-28 142.94 143.76 141.90 143.35 11.0M
2023-02-27 142.11 143.31 141.72 142.16 10.0M
2023-02-24 139.11 141.36 138.93 140.93 9.1M
2023-02-23 138.73 140.17 137.94 139.67 8.1M
2023-02-22 138.92 139.43 137.44 138.56 11.1M
2023-02-21 140.69 141.34 138.75 139.63 10.0M
2023-02-17 140.98 142.83 140.07 142.24 7.9M
2023-02-16 142.91 143.39 141.68 141.82 8.2M
2023-02-15 141.61 143.89 141.30 143.80 6.7M
2023-02-14 142.50 143.81 141.60 143.20 9.2M
2023-02-13 141.30 142.73 140.74 142.57 7.1M
2023-02-10 139.78 141.28 138.59 141.04 6.6M
2023-02-09 143.12 143.34 139.87 140.42 6.4M
2023-02-08 142.65 144.04 142.28 142.64 7.0M
2023-02-07 141.38 144.34 141.18 143.65 10.4M
2023-02-06 140.23 142.24 140.03 141.92 8.4M
2023-02-03 138.18 142.33 138.13 141.09 11.5M
2023-02-02 140.00 140.46 138.00 138.94 11.8M
2023-02-01 138.21 140.88 138.12 139.59 8.8M
2023-01-31 139.88 140.07 138.25 139.96 9.2M
2023-01-30 139.23 140.09 138.91 139.13 6.7M
2023-01-27 140.61 141.26 139.75 140.32 7.5M
2023-01-26 139.42 140.06 138.36 139.98 7.5M
2023-01-25 138.05 139.12 137.25 139.12 9.0M
2023-01-24 140.29 140.29 135.00 138.45 6.9M
2023-01-23 135.12 137.96 134.82 137.27 10.5M
2023-01-20 135.16 135.49 133.55 135.08 13.1M
2023-01-19 135.32 135.90 133.59 134.75 13.3M
2023-01-18 138.92 140.73 136.41 136.57 13.4M
2023-01-17 141.17 141.54 139.23 140.80 14.3M
2023-01-13 135.60 143.49 134.80 143.01 20.2M
2023-01-12 140.00 140.86 139.22 139.49 11.0M
2023-01-11 138.90 139.75 138.10 139.63 8.8M
2023-01-10 137.79 138.72 137.31 138.60 9.0M
2023-01-09 138.60 138.88 136.88 137.37 8.5M
2023-01-06 136.13 138.38 134.49 137.94 10.0M
2023-01-05 135.66 135.71 133.70 135.35 8.4M
2023-01-04 135.99 137.68 135.57 136.38 11.7M
2023-01-03 135.24 136.74 133.89 135.12 11.1M