1/100 Dow Jones Industrial Average

DJX
🏛️ usa →
463.98
Last Update: 2025-09-30
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
2021-12-31 365.22 366.79 363.72 363.98 0.0M
2021-12-30 364.21 365.72 363.96 364.89 0.0M
2021-12-29 363.03 365.27 363.03 363.98 0.0M
2021-12-28 359.54 363.07 359.54 363.02 0.0M
2021-12-24 357.82 360.61 357.82 359.51 0.0M
2021-12-23 354.92 357.65 354.33 357.54 0.0M
2021-12-22 350.70 355.09 350.70 354.93 0.0M
2021-12-21 352.22 352.22 346.66 349.32 0.0M
2021-12-18 358.00 358.00 352.84 353.65 0.0M
2021-12-17 360.36 361.90 357.78 358.98 0.0M
2021-12-16 355.49 359.44 353.89 359.27 0.0M
2021-12-15 356.06 357.79 354.42 355.44 0.0M
2021-12-14 359.59 359.59 356.10 356.51 0.0M
2021-12-11 358.31 359.83 357.10 359.71 0.0M
2021-12-10 357.22 358.64 355.77 357.55 0.0M
2021-12-09 357.17 358.41 356.03 357.55 0.0M
2021-12-08 354.24 358.19 354.24 357.19 0.0M
2021-12-07 346.33 353.57 346.33 352.27 0.0M
2021-12-04 346.93 348.01 342.65 345.80 0.0M
2021-12-03 340.76 347.60 340.76 346.40 0.0M
2021-12-02 346.79 350.05 340.07 340.22 0.0M
2021-12-01 350.57 350.57 344.24 344.84 0.0M
2021-11-30 350.18 352.88 348.96 351.36 0.0M
2021-11-27 353.67 353.67 347.50 348.99 0.0M
2021-11-25 357.52 358.25 355.91 358.04 0.0M
2021-11-24 356.20 358.42 355.43 358.14 0.0M
2021-11-23 356.31 359.30 356.16 356.19 0.0M
2021-11-20 358.79 358.79 355.55 356.02 0.0M
2021-11-19 359.02 359.53 356.54 358.71 0.0M
2021-11-18 361.60 361.60 359.09 359.31 0.0M
2021-11-17 360.76 363.17 360.76 361.42 0.0M
2021-11-16 361.29 362.36 360.32 360.87 0.0M
2021-11-13 359.64 361.48 359.35 361.00 0.0M
2021-11-12 360.39 361.08 359.15 359.21 0.0M
2021-11-11 362.99 363.47 360.10 360.80 0.0M
2021-11-10 364.05 364.17 361.73 363.20 0.0M
2021-11-09 364.16 365.66 363.34 364.32 0.0M
2021-11-06 362.69 364.85 361.90 363.28 0.0M
2021-11-05 361.07 361.68 359.86 361.24 0.0M
2021-11-04 360.59 361.79 358.92 361.58 0.0M
2021-11-03 359.35 360.89 358.84 360.53 0.0M
2021-11-02 358.34 360.10 357.98 359.14 0.0M
2021-10-30 357.12 358.53 356.33 358.20 0.0M
2021-10-29 355.45 357.42 355.45 357.30 0.0M
2021-10-28 358.35 358.35 354.90 354.91 0.0M
2021-10-27 357.91 358.93 357.35 357.57 0.0M
2021-10-26 356.93 357.87 356.29 357.41 0.0M
2021-10-23 356.08 357.65 355.34 356.77 0.0M
2021-10-22 355.20 356.12 354.43 356.03 0.0M
2021-10-21 354.75 356.70 354.66 356.09 0.0M
2021-10-20 353.25 354.63 352.90 354.57 0.0M
2021-10-19 352.21 353.28 350.36 352.59 0.0M
2021-10-16 350.24 353.21 350.24 352.95 0.0M
2021-10-15 344.43 349.24 344.43 349.13 0.0M
2021-10-14 343.73 344.50 341.15 343.78 0.0M
2021-10-13 345.07 346.11 343.19 343.78 0.0M
2021-10-12 347.24 349.51 344.87 344.96 0.0M
2021-10-09 347.58 348.43 346.62 347.46 0.0M
2021-10-08 345.10 349.75 345.10 347.55 0.0M
2021-10-07 341.99 344.33 338.55 344.17 0.0M
2021-10-06 340.35 344.91 340.35 343.15 0.0M
2021-10-05 343.13 344.10 338.22 340.03 0.0M
2021-10-02 339.31 344.91 337.86 343.26 0.0M
2021-10-01 344.68 345.57 338.33 338.44 0.0M
2021-09-30 343.60 345.80 343.06 343.91 0.0M
2021-09-29 347.48 347.98 342.55 343.00 0.0M
2021-09-28 347.39 350.61 347.39 348.69 0.0M
2021-09-25 347.62 348.57 346.48 347.98 0.0M
2021-09-24 342.96 348.80 342.96 347.65 0.0M
2021-09-23 340.07 344.40 340.07 342.58 0.0M
2021-09-22 340.26 343.14 339.14 339.20 0.0M
2021-09-21 344.60 344.60 336.13 339.70 0.0M
2021-09-18 347.38 347.80 345.20 345.85 0.0M
2021-09-17 348.10 349.44 345.40 347.51 0.0M
2021-09-16 345.81 348.81 345.22 348.14 0.0M
2021-09-15 349.07 349.90 345.10 345.78 0.0M
2021-09-14 346.66 349.39 346.66 348.70 0.0M
2021-09-11 349.50 351.04 346.00 346.08 0.0M
2021-09-10 350.13 352.00 348.47 348.79 0.0M
2021-09-09 350.87 351.75 349.26 350.31 0.0M
2021-09-08 353.73 353.73 350.61 351.00 0.0M
2021-09-04 354.02 354.23 352.69 353.69 0.0M
2021-09-03 353.53 354.75 353.48 354.44 0.0M
2021-09-02 353.88 354.07 352.87 353.13 0.0M
2021-09-01 353.91 354.50 352.90 353.61 0.0M
2021-08-31 354.72 355.11 353.74 354.00 0.0M
2021-08-28 352.31 354.79 352.31 354.56 0.0M
2021-08-27 354.50 354.98 352.05 352.13 0.0M
2021-08-26 353.89 355.01 352.88 354.06 0.0M
2021-08-25 353.83 354.45 353.56 353.66 0.0M
2021-08-24 351.61 354.29 351.61 353.36 0.0M
2021-08-21 349.18 351.77 348.67 351.20 0.0M
2021-08-20 348.75 349.98 346.90 348.94 0.0M
2021-08-19 353.10 353.57 349.43 349.61 0.0M
2021-08-18 355.00 355.00 351.20 353.43 0.0M
2021-08-17 354.91 356.31 352.32 356.25 0.0M
2021-08-14 355.52 356.11 354.75 355.15 0.0M
2021-08-13 354.82 355.11 353.53 355.00 0.0M
2021-08-12 353.01 355.01 353.01 354.85 0.0M
2021-08-11 351.35 352.85 350.92 352.65 0.0M
2021-08-10 352.30 352.30 350.41 351.02 0.0M
2021-08-07 350.77 352.47 350.77 352.09 0.0M
2021-08-06 348.16 350.68 348.16 350.64 0.0M
2021-08-05 350.47 350.47 347.91 347.93 0.0M
2021-08-04 348.64 351.21 347.14 351.16 0.0M
2021-08-03 349.69 351.92 348.08 348.38 0.0M
2021-07-31 350.13 351.06 348.71 349.35 0.0M
2021-07-30 349.86 351.72 349.86 350.85 0.0M
2021-07-29 351.10 351.16 348.77 349.31 0.0M
2021-07-28 350.79 350.79 348.78 350.59 0.0M
2021-07-27 350.56 351.50 349.50 351.44 0.0M
2021-07-24 348.55 350.95 348.55 350.62 0.0M
2021-07-23 348.00 348.79 346.73 348.23 0.0M
2021-07-22 345.57 348.20 345.57 347.98 0.0M
2021-07-21 339.82 346.22 339.82 345.12 0.0M
2021-07-20 345.28 345.28 337.42 339.62 0.0M
2021-07-17 350.08 350.90 346.48 346.88 0.0M
2021-07-16 349.25 349.90 347.63 349.87 0.0M
2021-07-15 349.21 350.69 348.27 349.33 0.0M
2021-07-14 349.60 350.19 348.77 348.89 0.0M
2021-07-13 348.37 350.15 347.30 349.96 0.0M
2021-07-10 344.58 348.94 344.58 348.70 0.0M
2021-07-09 345.69 345.69 341.46 344.22 0.0M
2021-07-08 346.04 347.09 344.36 346.82 0.0M
2021-07-07 347.90 348.14 343.58 345.77 0.0M
2021-07-03 346.42 348.22 346.13 347.86 0.0M
2021-07-02 345.07 346.40 344.99 346.34 0.0M
2021-07-01 342.91 345.53 342.45 345.03 0.0M
2021-06-30 343.39 344.70 342.67 342.92 0.0M
2021-06-29 344.28 344.50 341.86 342.83 0.0M
2021-06-26 343.28 345.01 343.15 344.34 0.0M
2021-06-25 339.34 342.33 339.34 341.97 0.0M
2021-06-24 339.49 340.09 338.70 338.74 0.0M
2021-06-23 338.73 340.41 337.51 339.46 0.0M
2021-06-22 333.12 339.08 333.12 338.77 0.0M
2021-06-19 336.23 336.23 332.72 332.90 0.0M
2021-06-18 340.14 340.92 336.27 338.23 0.0M
2021-06-17 343.08 343.33 339.17 340.34 0.0M
2021-06-16 343.97 344.20 341.99 342.99 0.0M
2021-06-15 344.73 344.73 342.12 343.94 0.0M
2021-06-12 345.00 346.18 343.29 344.80 0.0M
2021-06-11 345.03 347.38 344.47 344.66 0.0M
2021-06-10 346.26 346.55 344.39 344.47 0.0M
2021-06-09 346.46 346.65 344.53 346.00 0.0M
2021-06-08 347.66 348.21 345.75 346.30 0.0M
2021-06-05 346.19 347.72 346.19 347.56 0.0M
2021-06-04 345.50 346.67 343.34 345.77 0.0M
2021-06-03 346.15 347.07 345.46 346.00 0.0M
2021-06-02 345.84 348.49 345.43 345.75 0.0M
2021-05-29 345.59 346.31 345.20 345.29 0.0M
2021-05-28 344.32 346.09 343.89 344.65 0.0M
2021-05-27 343.36 344.10 342.71 343.23 0.0M
2021-05-26 344.29 345.11 342.66 343.12 0.0M
2021-05-25 342.54 344.73 342.54 343.94 0.0M
2021-05-22 341.22 344.15 341.22 342.08 0.0M
2021-05-21 339.06 342.33 338.72 340.84 0.0M
2021-05-20 339.46 339.46 334.74 338.96 0.0M
2021-05-19 343.51 344.09 340.44 340.61 0.0M
2021-05-18 343.75 343.84 341.77 343.28 0.0M
2021-05-15 340.51 344.54 340.51 343.82 0.0M
2021-05-14 336.25 341.82 336.23 340.21 0.0M
2021-05-13 342.06 342.08 335.55 335.88 0.0M
2021-05-12 345.73 345.73 340.75 342.69 0.0M
2021-05-11 347.85 350.92 347.42 347.43 0.0M
2021-05-08 345.78 348.11 344.64 347.78 0.0M
2021-05-07 342.45 345.61 341.85 345.49 0.0M
2021-05-06 341.64 343.31 340.40 342.30 0.0M
2021-05-05 340.80 341.48 337.66 341.33 0.0M
2021-05-04 339.05 342.21 339.05 341.13 0.0M
2021-05-01 339.89 339.89 337.85 338.75 0.0M
2021-04-30 338.56 340.87 337.44 340.60 0.0M
2021-04-29 338.60 339.47 338.06 338.20 0.0M
2021-04-28 339.32 340.44 338.70 339.85 0.0M
2021-04-27 340.44 341.49 339.41 339.82 0.0M
2021-04-24 338.05 341.58 337.13 340.43 0.0M
2021-04-23 341.10 341.27 337.17 338.16 0.0M
2021-04-22 338.08 341.60 337.74 341.37 0.0M
2021-04-21 340.34 340.34 336.87 338.21 0.0M
2021-04-20 341.82 341.82 339.81 340.78 0.0M
2021-04-17 340.58 342.57 340.58 342.01 0.0M
2021-04-16 337.89 340.69 337.89 340.36 0.0M
2021-04-15 336.69 339.11 336.69 337.31 0.0M
2021-04-14 337.21 337.42 335.46 336.77 0.0M
2021-04-13 337.75 337.86 336.66 337.45 0.0M
2021-04-10 335.26 338.11 335.26 338.01 0.0M
2021-04-09 334.70 335.07 333.43 335.04 0.0M
2021-04-08 334.45 335.22 333.48 334.46 0.0M
2021-04-07 335.00 335.45 333.80 334.30 0.0M
2021-04-06 332.22 336.18 332.22 335.27 0.0M
2021-04-02 330.55 331.67 329.85 331.53 0.0M
2021-04-01 331.16 331.74 329.81 329.82 0.0M
2021-03-31 331.28 331.71 329.89 330.67 0.0M
2021-03-30 330.88 332.59 329.05 331.71 0.0M
2021-03-27 326.81 330.99 326.81 330.73 0.0M
2021-03-26 323.47 326.73 320.71 326.19 0.0M
2021-03-25 324.71 327.88 324.18 324.20 0.0M
2021-03-24 326.92 327.54 323.56 324.23 0.0M
2021-03-23 326.02 328.10 325.13 327.31 0.0M
2021-03-20 328.58 328.58 325.05 326.28 0.0M
2021-03-19 329.28 332.28 328.31 328.62 0.0M
2021-03-18 328.26 330.48 327.82 330.15 0.0M
2021-03-17 329.67 329.67 327.78 328.26 0.0M
2021-03-16 327.99 329.73 326.30 329.53 0.0M
2021-03-13 324.62 327.93 324.62 327.79 0.0M
2021-03-12 323.55 326.62 323.46 324.86 0.0M
2021-03-11 319.07 323.90 319.07 322.97 0.0M
2021-03-10 318.92 321.50 318.23 318.33 0.0M
2021-03-09 315.12 321.48 315.12 318.02 0.0M
2021-03-06 310.29 315.80 307.67 314.96 0.0M
2021-03-05 312.89 314.62 305.48 309.24 0.0M
2021-03-04 313.53 315.63 312.60 312.70 0.0M
2021-03-03 315.35 316.23 313.77 313.92 0.0M
2021-03-02 310.66 316.68 310.66 315.36 0.0M
2021-02-27 314.01 314.51 309.11 309.32 0.0M
2021-02-26 319.56 319.85 312.93 314.02 0.0M
2021-02-25 315.00 320.10 314.21 319.62 0.0M
2021-02-24 315.02 316.53 311.59 315.37 0.0M
2021-02-23 313.81 316.53 312.87 315.22 0.0M
2021-02-20 315.04 316.48 314.69 314.94 0.0M
2021-02-19 315.59 315.59 312.85 314.93 0.0M
2021-02-18 314.86 316.44 313.39 316.13 0.0M
2021-02-17 314.72 316.09 314.43 315.23 0.0M
2021-02-13 314.21 314.75 313.48 314.58 0.0M
2021-02-12 314.66 315.44 312.44 314.31 0.0M
2021-02-11 314.28 315.11 312.21 314.38 0.0M
2021-02-10 313.60 314.39 312.46 313.76 0.0M
2021-02-09 311.91 313.86 311.91 313.86 0.0M
2021-02-06 310.94 312.52 310.83 311.48 0.0M
2021-02-05 307.38 310.66 307.38 310.56 0.0M
2021-02-04 306.90 307.93 305.21 307.24 0.0M
2021-02-03 302.77 308.41 302.77 306.87 0.0M
2021-02-02 300.55 303.36 300.15 302.12 0.0M
2021-01-30 305.54 305.54 298.56 299.83 0.0M
2021-01-29 303.77 309.51 303.77 306.03 0.0M
2021-01-28 308.94 308.94 302.07 303.03 0.0M
2021-01-27 309.69 311.21 309.22 309.37 0.0M
2021-01-26 309.90 309.90 305.64 309.60 0.0M
2021-01-23 311.42 311.42 309.08 309.97 0.0M
2021-01-22 311.98 312.72 311.21 311.76 0.0M
2021-01-21 310.18 312.36 309.98 311.88 0.0M
2021-01-20 308.87 310.87 308.65 309.31 0.0M
2021-01-16 309.27 309.42 306.13 308.14 0.0M
2021-01-15 310.86 312.24 309.82 309.92 0.0M
2021-01-14 310.85 311.53 309.92 310.60 0.0M
2021-01-13 310.15 311.15 308.89 310.69 0.0M
2021-01-12 310.15 310.97 308.32 310.09 0.0M
2021-01-09 310.70 311.41 307.93 310.98 0.0M
2021-01-08 309.01 311.93 308.98 310.41 0.0M
2021-01-07 303.63 310.23 303.13 308.29 0.0M
2021-01-06 302.04 305.05 301.42 303.92 0.0M
2021-01-05 306.27 306.74 298.82 302.24 0.0M
2021-01-01 304.18 306.37 303.45 306.06 0.0M