Jack In The Box

JACK
🏛️ usa →
20.23
Last Update: 2025-09-26
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 87.66 88.86 87.15 87.48 0.2M
2021-12-30 86.79 88.07 86.59 87.68 0.3M
2021-12-29 85.85 87.36 85.37 87.26 0.2M
2021-12-28 84.67 86.75 84.67 86.23 0.3M
2021-12-27 85.00 85.35 83.56 85.29 0.4M
2021-12-23 84.80 85.89 84.17 84.86 0.2M
2021-12-22 83.02 84.68 82.50 84.68 0.3M
2021-12-21 80.72 83.32 80.72 83.01 0.3M
2021-12-20 79.29 80.74 78.65 80.34 0.3M
2021-12-17 80.32 81.74 79.00 81.02 0.5M
2021-12-16 83.99 84.28 80.06 80.24 0.4M
2021-12-15 77.86 83.10 77.86 83.05 0.5M
2021-12-14 78.99 81.69 78.75 80.76 0.4M
2021-12-13 83.20 83.35 78.68 78.83 0.6M
2021-12-10 84.92 84.92 82.25 83.31 0.3M
2021-12-09 84.00 85.96 83.94 83.94 0.4M
2021-12-08 85.03 85.80 83.90 84.69 0.4M
2021-12-07 84.97 86.07 82.95 85.25 0.7M
2021-12-06 83.60 83.60 77.13 80.55 1.5M
2021-12-03 83.21 84.36 81.33 84.00 0.6M
2021-12-02 81.49 84.48 81.24 83.21 0.5M
2021-12-01 84.49 86.13 80.85 80.90 0.5M
2021-11-30 85.73 86.30 81.32 82.60 0.7M
2021-11-29 88.68 90.16 85.67 86.06 0.6M
2021-11-26 87.37 88.09 85.94 87.92 0.5M
2021-11-24 89.32 91.30 88.69 89.47 0.6M
2021-11-23 89.86 93.99 88.00 93.00 0.8M
2021-11-22 98.17 98.80 95.29 95.81 0.5M
2021-11-19 97.21 98.10 96.66 97.47 0.3M
2021-11-18 99.12 99.57 95.77 97.80 0.3M
2021-11-17 98.31 100.24 98.22 99.61 0.4M
2021-11-16 100.08 100.60 97.98 98.42 0.5M
2021-11-15 101.19 102.05 100.13 100.30 0.3M
2021-11-12 100.49 101.31 99.96 100.70 0.2M
2021-11-11 101.22 102.00 99.89 100.65 0.2M
2021-11-10 103.85 104.11 100.59 101.22 0.3M
2021-11-09 104.14 105.98 103.40 104.89 0.3M
2021-11-08 103.06 104.66 102.33 103.68 0.2M
2021-11-05 100.56 103.31 100.56 102.84 0.3M
2021-11-04 98.63 100.02 98.37 99.06 0.2M
2021-11-03 97.28 99.89 96.87 98.01 0.2M
2021-11-02 99.17 99.17 96.20 97.95 0.2M
2021-11-01 99.15 100.72 98.78 99.65 0.2M
2021-10-29 98.39 100.40 98.38 98.95 0.2M
2021-10-28 98.79 100.07 98.47 98.89 0.1M
2021-10-27 99.50 100.95 98.69 98.79 0.2M
2021-10-26 100.00 101.43 99.26 99.27 0.2M
2021-10-25 100.38 101.70 98.82 99.72 0.4M
2021-10-22 99.97 101.07 99.30 100.00 0.2M
2021-10-21 100.98 101.32 99.14 100.23 0.3M
2021-10-20 95.59 101.94 95.00 100.74 0.6M
2021-10-19 97.80 97.80 96.00 97.74 0.3M
2021-10-18 96.85 97.89 96.54 97.37 0.2M
2021-10-15 101.14 101.14 97.60 98.00 0.2M
2021-10-14 96.26 100.06 95.37 99.96 0.7M
2021-10-13 95.66 96.20 93.11 95.91 0.3M
2021-10-12 97.47 97.94 95.84 96.15 0.2M
2021-10-11 99.53 100.65 96.93 97.14 0.3M
2021-10-08 100.37 100.74 99.00 99.06 0.1M
2021-10-07 98.31 100.64 98.31 99.98 0.2M
2021-10-06 96.44 97.68 95.50 97.59 0.2M
2021-10-05 99.03 99.25 97.00 97.08 0.3M
2021-10-04 99.10 100.65 98.71 99.20 0.2M
2021-10-01 98.37 100.51 97.98 99.51 0.2M
2021-09-30 99.79 100.39 97.30 97.33 0.3M
2021-09-29 100.96 101.60 99.21 99.39 0.2M
2021-09-28 103.63 103.63 100.25 100.65 0.3M
2021-09-27 102.54 104.19 102.52 103.66 0.2M
2021-09-24 101.97 102.89 99.87 102.24 0.2M
2021-09-23 101.28 102.59 101.28 101.99 0.2M
2021-09-22 98.64 101.12 97.62 100.62 0.3M
2021-09-21 97.75 98.23 96.02 97.52 0.3M
2021-09-20 99.07 99.61 96.17 97.34 0.3M
2021-09-17 99.41 100.51 98.50 100.29 0.8M
2021-09-16 100.21 100.91 99.14 99.62 0.3M
2021-09-15 98.37 101.36 96.94 100.50 0.4M
2021-09-14 100.81 100.81 98.19 98.52 0.3M
2021-09-13 101.24 101.52 98.79 100.33 0.2M
2021-09-10 102.04 102.38 100.46 100.56 0.3M
2021-09-09 104.68 104.75 101.30 101.84 0.5M
2021-09-08 104.69 105.53 103.83 104.75 0.2M
2021-09-07 104.58 105.41 103.74 104.59 0.3M
2021-09-03 104.97 105.53 104.27 104.89 0.2M
2021-09-02 106.16 106.50 104.87 105.42 0.3M
2021-09-01 106.29 107.99 105.84 106.35 0.2M
2021-08-31 105.32 106.48 104.06 105.96 0.4M
2021-08-30 106.92 107.40 105.41 105.97 0.3M
2021-08-27 103.42 106.94 103.40 106.85 0.2M
2021-08-26 104.43 104.99 103.00 103.76 0.2M
2021-08-25 102.00 104.40 102.00 104.33 0.2M
2021-08-24 104.05 104.75 102.15 102.27 0.3M
2021-08-23 103.81 104.15 101.55 103.54 0.3M
2021-08-20 103.32 104.71 101.83 103.31 0.4M
2021-08-19 103.30 105.62 101.14 103.54 0.5M
2021-08-18 101.51 104.29 100.53 103.96 0.5M
2021-08-17 102.17 104.00 101.17 101.51 0.3M
2021-08-16 102.27 103.96 101.70 103.50 0.2M
2021-08-13 102.00 103.19 100.54 102.85 0.2M
2021-08-12 101.71 102.43 100.92 101.76 0.2M
2021-08-11 100.07 101.80 99.22 101.39 0.3M
2021-08-10 99.80 100.55 99.17 99.27 0.3M
2021-08-09 100.94 100.94 98.91 99.76 0.4M
2021-08-06 101.86 104.61 101.12 101.40 0.4M
2021-08-05 99.38 102.46 98.00 101.10 0.8M
2021-08-04 104.13 104.87 102.11 103.92 0.5M
2021-08-03 107.79 107.79 103.17 104.86 0.4M
2021-08-02 109.17 111.10 107.60 107.64 0.2M
2021-07-30 109.00 110.39 108.12 108.86 0.1M
2021-07-29 109.77 111.38 109.49 110.05 0.2M
2021-07-28 110.46 110.46 107.65 108.97 0.2M
2021-07-27 111.20 111.60 109.01 110.62 0.2M
2021-07-26 110.08 111.49 109.46 111.36 0.2M
2021-07-23 108.60 109.68 108.19 109.54 0.2M
2021-07-22 106.12 108.57 105.75 108.01 0.2M
2021-07-21 106.60 108.72 106.22 106.82 0.1M
2021-07-20 102.34 106.40 102.34 105.68 0.3M
2021-07-19 103.00 104.10 101.26 102.47 0.3M
2021-07-16 105.29 108.19 104.88 104.93 0.3M
2021-07-15 105.17 105.17 102.35 104.78 0.4M
2021-07-14 107.94 109.47 104.98 105.73 0.4M
2021-07-13 108.57 108.85 107.66 107.77 0.5M
2021-07-12 108.16 110.32 108.16 108.82 0.2M
2021-07-09 107.38 109.69 107.38 109.25 0.3M
2021-07-08 105.87 107.88 104.06 106.90 0.4M
2021-07-07 110.04 110.77 107.16 107.33 0.6M
2021-07-06 110.99 111.45 108.91 110.97 0.5M
2021-07-02 113.10 113.65 111.11 111.25 0.3M
2021-07-01 112.28 113.61 111.47 112.87 0.4M
2021-06-30 114.80 114.93 111.24 111.44 0.6M
2021-06-29 117.76 119.30 114.63 114.80 0.5M
2021-06-28 119.70 119.70 116.35 118.05 0.4M
2021-06-25 121.21 122.35 119.41 120.08 0.7M
2021-06-24 120.53 121.27 119.54 120.79 0.2M
2021-06-23 121.20 121.50 118.37 120.06 0.3M
2021-06-22 119.42 121.85 118.79 121.55 0.3M
2021-06-21 116.71 119.53 116.01 119.33 0.3M
2021-06-18 118.10 118.71 115.77 116.24 0.5M
2021-06-17 118.98 119.84 117.33 119.16 0.4M
2021-06-16 117.54 118.87 116.27 118.10 0.2M
2021-06-15 118.86 119.49 118.00 118.16 0.3M
2021-06-14 119.78 120.79 118.04 118.46 0.2M
2021-06-11 117.41 119.69 116.91 119.13 0.2M
2021-06-10 118.90 118.90 116.69 116.98 0.3M
2021-06-09 121.26 122.04 118.21 118.42 0.3M
2021-06-08 116.40 122.70 115.91 121.51 0.6M
2021-06-07 114.37 116.28 113.84 116.05 0.4M
2021-06-04 113.19 114.54 112.21 114.20 0.3M
2021-06-03 113.42 113.49 112.09 113.03 0.2M
2021-06-02 113.25 116.12 112.67 113.93 0.4M
2021-06-01 114.46 114.77 112.07 112.85 0.3M
2021-05-28 112.68 113.85 111.39 113.60 0.2M
2021-05-27 114.55 115.20 112.52 112.74 0.3M
2021-05-26 114.01 115.14 113.71 113.99 0.2M
2021-05-25 115.62 115.99 112.86 113.16 0.3M
2021-05-24 115.92 116.89 115.06 115.45 0.2M
2021-05-21 115.71 116.51 114.50 115.04 0.2M
2021-05-20 115.27 116.00 114.15 115.00 0.2M
2021-05-19 113.11 115.40 111.45 115.31 0.2M
2021-05-18 116.33 117.06 114.29 114.44 0.3M
2021-05-17 117.84 118.61 115.18 116.12 0.3M
2021-05-14 115.26 119.57 114.78 118.92 0.4M
2021-05-13 112.19 116.46 110.61 114.11 0.9M
2021-05-12 121.47 121.72 115.44 117.00 0.6M
2021-05-11 122.09 123.29 120.20 122.32 0.4M
2021-05-10 122.48 124.53 122.13 122.64 0.3M
2021-05-07 119.66 121.89 119.20 121.37 0.2M
2021-05-06 120.36 120.96 118.19 119.61 0.2M
2021-05-05 122.16 122.17 118.99 120.37 0.2M
2021-05-04 121.44 121.91 119.25 121.41 0.2M
2021-05-03 121.69 121.69 119.72 121.31 0.2M
2021-04-30 119.92 121.88 118.80 120.65 0.3M
2021-04-29 119.41 120.78 118.14 120.72 0.2M
2021-04-28 119.27 119.41 117.05 118.40 0.2M
2021-04-27 117.20 119.57 116.50 118.93 0.3M
2021-04-26 116.99 116.99 114.15 115.31 0.2M
2021-04-23 117.94 117.94 115.86 116.27 0.2M
2021-04-22 116.21 118.22 115.73 117.25 0.2M
2021-04-21 115.90 118.16 115.69 115.91 0.3M
2021-04-20 120.24 121.81 115.74 117.27 0.4M
2021-04-19 117.67 121.64 117.50 121.52 0.5M
2021-04-16 117.27 118.48 116.04 117.95 0.4M
2021-04-15 116.25 116.57 113.13 116.35 0.2M
2021-04-14 112.88 116.95 112.88 115.58 0.4M
2021-04-13 112.24 113.24 110.65 112.51 0.2M
2021-04-12 114.31 115.19 113.08 113.88 0.2M
2021-04-09 113.67 115.05 112.20 114.73 0.2M
2021-04-08 113.68 114.91 112.08 114.22 0.3M
2021-04-07 112.80 114.56 111.61 113.91 0.2M
2021-04-06 113.17 116.00 112.37 113.05 0.4M
2021-04-05 114.65 114.65 111.25 112.25 0.3M
2021-04-01 110.50 114.42 110.26 113.67 0.4M
2021-03-31 109.28 111.14 108.97 109.78 0.3M
2021-03-30 110.10 110.48 107.99 109.28 0.4M
2021-03-29 111.80 112.83 108.18 109.94 0.4M
2021-03-26 111.74 113.72 109.93 111.88 0.3M
2021-03-25 107.80 111.00 105.98 110.63 0.5M
2021-03-24 112.05 113.11 108.62 109.09 0.4M
2021-03-23 114.41 114.62 111.29 112.09 0.5M
2021-03-22 116.82 117.24 113.45 114.69 0.3M
2021-03-19 113.93 117.51 112.56 116.83 0.8M
2021-03-18 116.09 117.27 113.65 114.85 0.7M
2021-03-17 110.20 116.20 109.56 115.77 0.8M
2021-03-16 109.43 111.89 109.00 111.70 0.5M
2021-03-15 106.06 110.14 106.06 109.72 0.8M
2021-03-12 103.67 106.93 103.40 105.49 0.6M
2021-03-11 99.38 102.72 99.38 102.63 0.5M
2021-03-10 99.45 100.60 98.15 98.89 0.5M
2021-03-09 101.55 101.62 98.50 98.74 0.5M
2021-03-08 99.79 102.17 99.46 100.37 0.4M
2021-03-05 99.59 99.78 94.89 99.13 0.5M
2021-03-04 100.52 101.27 95.90 97.99 0.6M
2021-03-03 104.66 105.47 99.31 99.47 0.6M
2021-03-02 104.22 105.45 101.77 104.80 0.4M
2021-03-01 103.99 105.84 103.04 104.86 0.5M
2021-02-26 101.86 104.17 101.53 102.35 0.4M
2021-02-25 100.90 102.69 98.57 101.76 0.4M
2021-02-24 95.57 101.20 95.00 100.87 0.7M
2021-02-23 97.77 99.55 94.52 94.76 0.6M
2021-02-22 99.19 101.38 98.50 99.14 0.5M
2021-02-19 100.74 101.47 98.38 99.18 0.5M
2021-02-18 100.05 100.38 95.60 99.86 0.6M
2021-02-17 101.25 101.61 98.79 99.42 0.4M
2021-02-16 101.53 102.20 100.77 101.11 0.3M
2021-02-12 100.72 102.91 99.95 100.54 0.2M
2021-02-11 100.47 101.27 98.84 100.99 0.3M
2021-02-10 100.41 101.20 97.86 100.44 0.3M
2021-02-09 100.25 102.38 99.31 100.35 0.6M
2021-02-08 102.01 102.18 98.30 100.25 0.3M
2021-02-05 99.62 102.24 99.39 101.56 0.3M
2021-02-04 96.30 99.32 95.77 98.76 0.3M
2021-02-03 93.59 95.64 93.16 95.29 0.4M
2021-02-02 93.17 96.14 92.43 92.82 0.4M
2021-02-01 94.84 95.74 93.17 93.91 0.3M
2021-01-29 97.21 98.50 94.00 94.14 0.4M
2021-01-28 93.67 95.98 91.46 94.28 0.6M
2021-01-27 98.13 101.32 93.35 93.64 0.6M
2021-01-26 101.83 101.83 98.33 100.39 0.3M
2021-01-25 100.01 104.39 100.01 101.06 0.3M
2021-01-22 98.86 101.88 98.35 101.71 0.4M
2021-01-21 102.84 103.64 100.20 100.25 0.4M
2021-01-20 101.01 103.53 101.01 103.32 0.3M
2021-01-19 100.00 104.00 100.00 101.01 0.4M
2021-01-15 96.38 99.73 96.01 99.55 0.3M
2021-01-14 95.82 98.10 95.58 97.14 0.2M
2021-01-13 97.51 97.84 95.30 95.68 0.2M
2021-01-12 97.37 98.35 96.46 97.87 0.2M
2021-01-11 96.76 98.15 96.76 97.07 0.2M
2021-01-08 96.93 97.68 96.31 97.39 0.2M
2021-01-07 97.32 97.32 95.49 96.92 0.3M
2021-01-06 93.84 96.79 92.44 96.61 0.4M
2021-01-05 91.28 93.34 91.19 93.05 0.3M
2021-01-04 92.83 93.60 89.94 91.20 0.3M