1/100 Dow Jones Industrial Average

DJX
🏛️ usa →
463.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 459.97 460.42 459.70 460.03 0.0K
09:35 460.17 460.22 459.35 459.52 0.0K
09:40 459.43 459.43 458.87 459.22 0.0K
09:45 459.08 459.54 458.91 459.27 0.0K
09:50 459.24 459.89 459.02 459.07 0.0K
09:55 459.05 459.35 459.05 459.35 0.0K
10:00 459.60 460.13 459.23 460.08 0.0K
10:05 460.09 460.62 459.97 460.62 0.0K
10:10 460.62 460.97 460.45 460.48 0.0K
10:15 460.48 460.75 460.35 460.51 0.0K
10:20 460.53 460.99 460.43 460.92 0.0K
10:25 460.95 460.99 460.51 460.57 0.0K
10:30 460.55 460.90 460.34 460.82 0.0K
10:35 460.80 461.09 460.76 461.03 0.0K
10:40 461.05 461.07 460.78 460.84 0.0K
10:45 460.82 460.99 460.64 460.98 0.0K
10:50 461.02 461.13 460.64 460.97 0.0K
10:55 460.99 461.22 460.99 461.09 0.0K
11:00 461.08 461.14 460.45 460.49 0.0K
11:05 460.50 460.52 460.06 460.21 0.0K
11:10 460.20 460.58 460.11 460.55 0.0K
11:15 460.54 460.65 460.41 460.54 0.0K
11:20 460.56 460.63 460.12 460.18 0.0K
11:25 460.16 460.17 459.60 459.78 0.0K
11:30 459.81 460.32 459.81 460.30 0.0K
11:35 460.37 460.73 460.37 460.63 0.0K
11:40 460.65 460.83 460.53 460.74 0.0K
11:45 460.74 460.85 460.66 460.79 0.0K
11:50 460.81 460.89 460.48 460.63 0.0K
11:55 460.66 460.70 460.33 460.47 0.0K
12:00 460.47 460.56 460.42 460.43 0.0K
12:05 460.40 460.56 460.37 460.56 0.0K
12:10 460.56 460.60 460.33 460.34 0.0K
12:15 460.35 460.66 460.24 460.28 0.0K
12:20 460.28 460.33 460.02 460.10 0.0K
12:25 460.14 460.22 459.97 459.99 0.0K
12:30 460.01 460.65 459.99 460.57 0.0K
12:35 460.54 460.61 460.39 460.49 0.0K
12:40 460.49 460.51 460.21 460.23 0.0K
12:45 460.23 460.39 459.97 459.97 0.0K
12:50 459.98 460.11 459.85 459.94 0.0K
12:55 459.95 460.05 459.91 459.92 0.0K
13:00 459.88 459.96 459.63 459.69 0.0K
13:05 459.69 460.12 459.65 460.01 0.0K
13:10 460.01 460.23 459.96 460.11 0.0K
13:15 460.09 460.11 459.83 459.90 0.0K
13:20 459.91 459.91 459.08 459.12 0.0K
13:25 459.13 459.58 459.13 459.52 0.0K
13:30 459.50 459.54 459.18 459.24 0.0K
13:35 459.25 459.33 458.99 459.23 0.0K
13:40 459.24 459.35 459.17 459.35 0.0K
13:45 459.35 459.37 459.04 459.04 0.0K
13:50 459.07 459.12 458.89 458.92 0.0K
13:55 458.94 459.04 458.49 458.52 0.0K
14:00 458.50 458.51 457.85 457.90 0.0K
14:05 457.92 458.36 457.91 458.18 0.0K
14:10 458.19 458.69 458.19 458.69 0.0K
14:15 458.69 459.15 458.67 459.10 0.0K
14:20 459.09 459.14 458.92 459.08 0.0K
14:25 459.08 459.29 459.04 459.17 0.0K
14:30 459.16 459.27 459.00 459.10 0.0K
14:35 459.09 459.26 458.92 459.23 0.0K
14:40 459.23 459.77 459.23 459.56 0.0K
14:45 459.56 459.62 459.30 459.47 0.0K
14:50 459.47 459.49 459.33 459.41 0.0K
14:55 459.41 459.59 459.36 459.54 0.0K
15:00 459.52 459.62 459.37 459.48 0.0K
15:05 459.49 459.59 459.34 459.35 0.0K
15:10 459.35 459.49 459.22 459.33 0.0K
15:15 459.33 459.49 459.19 459.21 0.0K
15:20 459.20 459.37 459.00 459.01 0.0K
15:25 459.01 459.21 459.01 459.20 0.0K
15:30 459.20 459.53 459.20 459.26 0.0K
15:35 459.27 459.28 459.04 459.22 0.0K
15:40 459.23 459.42 459.11 459.37 0.0K
15:45 459.33 459.36 459.11 459.27 0.0K
15:50 459.36 459.84 459.24 459.67 0.0K
15:55 459.52 459.72 459.33 459.54 0.0K
16:00 459.52 459.52 459.47 459.47 0.0K
16:05 459.47 459.47 459.47 459.47 0.0K
16:10 459.47 459.47 459.47 459.47 0.0K
16:15 459.47 459.47 459.47 459.47 0.0K
16:20 459.47 459.47 459.47 459.47 0.0K
16:35 459.47 459.47 459.47 459.47 0.0K
16:55 459.47 459.47 459.47 459.47 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 463.06 463.87 461.49 463.22 0.0M
2025-09-26 461.01 463.53 460.52 462.47 0.0M
2025-09-25 460.97 461.22 457.85 459.12 0.0M
2025-09-24 463.69 464.53 460.96 461.17 0.0M
2025-09-23 463.64 467.14 462.18 462.93 0.0M
2025-09-22 462.07 464.31 460.36 464.23 0.0M
2025-09-19 462.11 463.96 461.05 463.15 0.0M
2025-09-18 457.78 462.62 456.88 460.18 0.0M
2025-09-17 459.20 459.67 456.67 457.58 0.0M
2025-09-16 458.48 459.78 457.72 458.83 0.0M
2025-09-13 460.77 460.77 458.14 458.34 0.0M
2025-09-12 455.77 461.37 455.77 461.08 0.0M
2025-09-11 457.32 457.32 453.80 454.91 0.0M
2025-09-10 455.48 457.64 454.34 457.11 0.0M
2025-09-09 454.31 455.43 452.78 455.15 0.0M
2025-09-07 456.56 454.01 454.01 454.01 0.0M
2025-09-06 456.56 457.70 452.12 454.01 0.0M
2025-09-05 452.05 456.32 451.61 456.21 0.0M
2025-09-04 453.09 453.09 449.80 452.71 0.0M
2025-09-03 452.88 452.96 449.48 452.96 0.0M
2025-08-30 455.91 456.16 453.77 455.45 0.0M
2025-08-29 455.81 456.83 454.43 456.37 0.0M
2025-08-28 454.17 456.21 453.73 455.65 0.0M
2025-08-27 452.37 454.38 451.92 454.18 0.0M
2025-08-26 456.05 456.05 452.73 452.82 0.0M
2025-08-23 449.53 457.58 449.53 456.32 0.0M
2025-08-22 448.08 448.93 445.79 447.86 0.0M
2025-08-21 449.23 450.34 447.68 449.38 0.0M
2025-08-20 449.52 452.07 448.17 449.22 0.0M
2025-08-19 449.63 449.99 448.68 449.12 0.0M
2025-08-16 451.60 452.04 448.98 449.46 0.0M
2025-08-15 448.91 449.49 446.91 449.11 0.0M
2025-08-14 445.72 449.49 445.72 449.22 0.0M
2025-08-13 440.51 444.98 440.51 444.59 0.0M
2025-08-12 441.84 442.73 439.11 439.75 0.0M
2025-08-09 440.45 442.73 440.29 441.76 0.0M
2025-08-08 444.30 444.98 437.99 439.69 0.0M
2025-08-07 441.97 442.90 440.18 441.93 0.0M
2025-08-06 442.00 443.09 439.24 441.12 0.0M
2025-08-05 437.24 441.88 437.24 441.74 0.0M
2025-08-02 437.82 437.82 433.41 435.89 0.0M
2025-08-01 446.66 446.66 440.49 441.31 0.0M
2025-07-31 446.78 447.40 442.62 444.61 0.0M
2025-07-30 448.34 448.84 445.69 446.33 0.0M
2025-07-29 449.47 449.47 447.40 448.38 0.0M
2025-07-26 447.57 449.44 446.51 449.02 0.0M
2025-07-25 447.76 449.12 446.75 446.94 0.0M
2025-07-24 446.61 450.17 446.38 450.10 0.0M
2025-07-23 443.39 445.43 442.73 445.02 0.0M
2025-07-22 443.68 446.02 443.11 443.23 0.0M
2025-07-19 445.72 445.72 442.25 443.42 0.0M
2025-07-18 442.30 445.58 442.00 444.84 0.0M
2025-07-17 441.53 442.60 437.59 442.55 0.0M
2025-07-16 444.60 445.04 440.02 440.23 0.0M
2025-07-15 443.46 444.72 442.37 444.60 0.0M
2025-07-12 444.81 444.81 442.75 443.72 0.0M
2025-07-11 444.28 447.75 443.73 446.51 0.0M
2025-07-10 443.27 445.57 442.26 444.58 0.0M
2025-07-09 443.79 444.37 442.01 442.41 0.0M
2025-07-08 448.03 448.03 441.60 444.06 0.0M
2025-07-04 445.66 448.86 445.50 448.29 0.0M
2025-07-03 444.56 445.58 443.54 444.84 0.0M
2025-07-02 440.61 446.04 440.14 444.95 0.0M
2025-07-01 440.21 441.39 438.89 440.95 0.0M
2025-06-28 435.06 439.66 435.06 438.19 0.0M
2025-06-27 430.84 434.31 430.84 433.87 0.0M
2025-06-26 431.30 431.30 428.72 429.82 0.0M
2025-06-25 428.07 431.83 427.94 430.89 0.0M
2025-06-24 421.79 426.09 419.81 425.82 0.0M
2025-06-21 422.91 424.32 420.90 422.07 0.0M
2025-06-19 422.36 425.10 421.18 421.72 0.0M
2025-06-18 423.59 425.31 421.33 422.16 0.0M
2025-06-17 423.00 427.08 423.00 425.15 0.0M
2025-06-14 425.79 426.02 420.81 421.98 0.0M
2025-06-13 427.37 429.70 426.06 429.68 0.0M
2025-06-12 428.83 431.16 427.39 428.66 0.0M
2025-06-11 427.38 429.26 427.10 428.67 0.0M
2025-06-10 427.86 428.93 425.68 427.62 0.0M
2025-06-07 426.32 429.25 425.83 427.63 0.0M
2025-06-06 424.88 426.01 422.12 423.20 0.0M
2025-06-05 425.74 426.45 424.28 424.28 0.0M
2025-06-04 423.05 425.68 421.86 425.20 0.0M
2025-06-03 422.00 423.17 418.54 423.05 0.0M
2025-06-01 421.92 422.70 422.70 422.70 0.0M
2025-05-31 421.92 423.76 419.06 422.70 0.0M
2025-05-30 421.90 422.66 418.28 422.16 0.0M
2025-05-29 423.62 424.49 420.42 420.99 0.0M
2025-05-28 418.49 423.51 418.49 423.44 0.0M
2025-05-24 415.26 417.89 413.54 416.03 0.0M
2025-05-23 417.64 420.90 417.14 418.59 0.0M
2025-05-22 423.54 424.39 417.85 418.60 0.0M
2025-05-21 427.35 428.00 424.85 426.77 0.0M
2025-05-20 425.43 428.42 423.38 427.92 0.0M
2025-05-17 423.56 426.64 422.33 426.55 0.0M
2025-05-16 417.78 423.51 417.78 423.23 0.0M
2025-05-15 421.50 422.55 419.53 420.51 0.0M
2025-05-14 425.07 425.07 421.32 421.40 0.0M
2025-05-13 418.99 424.18 418.99 424.10 0.0M
2025-05-10 414.05 415.12 411.51 412.49 0.0M
2025-05-09 413.13 417.73 411.68 413.68 0.0M
2025-05-08 409.56 412.67 408.29 411.14 0.0M
2025-05-07 410.00 411.64 407.59 408.29 0.0M
2025-05-06 411.73 414.46 410.63 412.19 0.0M
2025-05-03 409.60 413.86 409.60 413.17 0.0M
2025-05-02 409.18 411.00 407.06 407.53 0.0M
2025-05-01 402.90 407.77 397.46 406.69 0.0M
2025-04-30 402.34 406.30 402.22 405.28 0.0M
2025-04-29 401.72 404.14 398.69 402.28 0.0M
2025-04-26 400.46 401.37 397.19 401.14 0.0M
2025-04-25 395.31 401.58 393.72 400.93 0.0M
2025-04-24 398.15 403.76 394.87 396.07 0.0M
2025-04-23 385.16 392.72 385.16 391.87 0.0M
2025-04-22 389.06 389.06 378.31 381.70 0.0M
2025-04-18 397.46 397.46 389.50 391.42 0.0M
2025-04-17 401.79 404.17 393.95 396.69 0.0M
2025-04-16 405.28 407.91 403.47 403.69 0.0M
2025-04-15 405.46 407.78 401.59 405.25 0.0M
2025-04-12 394.93 404.04 392.55 402.13 0.0M
2025-04-11 399.97 399.97 384.28 395.94 0.0M
2025-04-10 373.88 407.79 372.76 406.08 0.0M
2025-04-09 388.27 394.27 371.04 376.46 0.0M
2025-04-08 378.80 392.07 366.12 379.66 0.0M
2025-04-05 400.98 400.98 382.65 383.15 0.0M
2025-04-04 409.87 411.74 405.13 405.46 0.0M
2025-04-03 417.36 423.82 416.30 422.25 0.0M
2025-04-02 418.80 421.41 415.20 419.90 0.0M
2025-04-01 413.83 421.47 411.48 420.02 0.0M
2025-03-29 422.46 422.58 415.30 415.84 0.0M
2025-03-28 424.33 425.24 421.42 423.00 0.0M
2025-03-27 426.56 428.22 423.27 424.55 0.0M
2025-03-26 426.36 426.97 424.42 425.88 0.0M
2025-03-25 421.80 426.39 421.80 425.83 0.0M
2025-03-22 417.63 420.11 414.34 419.85 0.0M
2025-03-21 417.95 422.50 416.96 419.53 0.0M
2025-03-20 416.13 421.78 416.13 419.65 0.0M
2025-03-19 417.73 417.87 414.15 415.81 0.0M
2025-03-18 414.60 420.13 414.13 418.42 0.0M
2025-03-15 410.58 415.28 409.30 414.88 0.0M
2025-03-14 412.80 413.60 406.62 408.14 0.0M
2025-03-13 415.78 417.21 410.10 413.51 0.0M
2025-03-12 418.38 418.68 411.75 414.33 0.0M
2025-03-11 425.08 425.41 416.13 419.12 0.0M
2025-03-08 425.03 428.99 421.76 428.02 0.0M
2025-03-07 428.48 429.70 423.82 425.79 0.0M
2025-03-06 425.18 431.36 424.19 430.07 0.0M
2025-03-05 430.40 430.84 423.48 425.21 0.0M
2025-03-04 439.00 440.34 429.19 431.91 0.0M
2025-03-01 432.60 438.74 431.01 438.41 0.0M
2025-02-28 435.16 438.84 432.25 432.40 0.0M
2025-02-27 436.35 438.67 433.19 434.33 0.0M
2025-02-26 435.10 437.68 432.83 436.21 0.0M
2025-02-25 434.93 436.99 433.44 434.61 0.0M
2025-02-22 438.20 439.60 433.49 434.28 0.0M
2025-02-21 445.61 445.61 439.50 441.77 0.0M
2025-02-20 444.78 446.36 443.13 446.28 0.0M
2025-02-19 445.84 446.02 443.19 445.56 0.0M
2025-02-15 447.21 447.69 444.99 445.46 0.0M
2025-02-14 444.26 447.68 443.67 447.11 0.0M
2025-02-13 443.58 444.67 441.04 443.69 0.0M
2025-02-12 444.01 446.41 443.20 445.94 0.0M
2025-02-11 443.97 446.22 443.01 444.70 0.0M
2025-02-08 447.63 448.57 442.80 443.03 0.0M
2025-02-07 449.49 449.67 445.45 447.48 0.0M
2025-02-06 445.64 448.87 443.53 448.73 0.0M
2025-02-05 444.69 445.98 443.29 445.56 0.0M
2025-02-04 442.68 445.95 438.79 444.22 0.0M
2025-02-01 450.54 450.54 445.07 445.45 0.0M
2025-01-31 445.49 450.09 445.49 448.82 0.0M
2025-01-30 448.20 449.63 445.79 447.14 0.0M
2025-01-29 447.56 449.76 446.22 448.50 0.0M
2025-01-28 441.49 447.28 440.26 447.14 0.0M
2025-01-25 445.34 445.46 443.32 444.24 0.0M
2025-01-24 441.14 445.65 441.14 445.65 0.0M
2025-01-23 441.78 442.08 440.42 441.57 0.0M
2025-01-22 435.29 440.50 435.29 440.26 0.0M
2025-01-18 433.13 436.53 433.13 434.88 0.0M
2025-01-17 432.90 432.95 430.82 431.53 0.0M
2025-01-16 429.28 433.23 429.28 432.22 0.0M
2025-01-15 423.66 425.45 421.57 425.18 0.0M
2025-01-14 419.25 423.20 418.45 422.97 0.0M
2025-01-11 425.40 425.40 418.77 419.38 0.0M
2025-01-09 425.42 426.56 423.28 426.35 0.0M
2025-01-08 428.10 429.32 423.81 425.28 0.0M
2025-01-07 428.36 431.15 426.11 427.07 0.0M
2025-01-04 424.96 427.83 424.37 427.32 0.0M
2025-01-03 426.60 429.05 421.75 423.92 0.0M
2025-01-01 426.37 427.80 424.21 425.44 0.0M