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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-31 331.22 331.53 328.48 331.47 0.0M
2022-12-30 330.21 332.93 330.20 332.21 0.0M
2022-12-29 332.65 333.80 328.69 328.76 0.0M
2022-12-28 332.24 333.88 330.70 332.42 0.0M
2022-12-24 329.61 332.26 328.14 332.04 0.0M
2022-12-23 332.33 332.33 325.73 330.27 0.0M
2022-12-22 330.28 334.38 330.28 333.76 0.0M
2022-12-21 327.35 329.92 326.49 328.50 0.0M
2022-12-20 329.21 330.39 325.82 327.58 0.0M
2022-12-17 331.66 331.66 326.55 329.20 0.0M
2022-12-16 337.73 337.73 330.16 332.02 0.0M
2022-12-15 340.86 343.96 337.04 339.66 0.0M
2022-12-14 342.68 347.12 338.91 341.09 0.0M
2022-12-13 335.20 340.05 335.20 340.05 0.0M
2022-12-10 337.47 338.45 334.63 334.76 0.0M
2022-12-09 336.96 338.99 336.42 337.81 0.0M
2022-12-08 335.56 337.74 335.04 335.98 0.0M
2022-12-07 339.37 340.07 334.19 335.96 0.0M
2022-12-06 343.36 343.36 338.47 339.47 0.0M
2022-12-03 342.65 344.83 340.40 344.30 0.0M
2022-12-02 345.34 345.96 341.29 343.95 0.0M
2022-12-01 337.95 345.90 335.84 345.90 0.0M
2022-11-30 338.48 339.34 336.62 338.53 0.0M
2022-11-29 342.76 343.04 337.99 338.49 0.0M
2022-11-26 342.13 343.87 342.00 343.47 0.0M
2022-11-24 340.92 342.62 340.05 341.94 0.0M
2022-11-23 338.10 341.16 338.10 340.98 0.0M
2022-11-22 337.60 338.65 335.59 337.00 0.0M
2022-11-19 336.07 338.28 335.41 337.46 0.0M
2022-11-18 333.29 336.16 332.40 335.46 0.0M
2022-11-17 335.55 336.83 335.17 335.54 0.0M
2022-11-16 337.56 339.87 333.20 335.93 0.0M
2022-11-15 336.62 339.64 335.34 335.37 0.0M
2022-11-12 337.98 338.18 333.94 337.48 0.0M
2022-11-11 332.64 337.28 331.68 337.15 0.0M
2022-11-10 330.04 330.65 324.79 325.14 0.0M
2022-11-09 329.35 333.55 328.31 331.61 0.0M
2022-11-08 324.54 328.96 324.25 328.27 0.0M
2022-11-05 322.65 326.12 319.39 324.03 0.0M
2022-11-04 319.85 321.86 317.27 320.01 0.0M
2022-11-03 325.76 330.72 321.40 321.48 0.0M
2022-11-02 328.63 329.75 324.85 326.53 0.0M
2022-11-01 327.54 328.84 325.87 327.33 0.0M
2022-10-29 322.04 328.90 321.58 328.62 0.0M
2022-10-28 320.62 323.88 319.93 320.33 0.0M
2022-10-27 317.38 321.72 317.38 318.39 0.0M
2022-10-26 314.64 318.76 314.24 318.37 0.0M
2022-10-25 311.87 316.04 311.61 315.00 0.0M
2022-10-22 302.91 311.19 302.06 310.83 0.0M
2022-10-21 304.12 308.23 302.65 303.34 0.0M
2022-10-20 304.39 306.62 302.27 304.24 0.0M
2022-10-19 306.98 308.38 303.02 305.24 0.0M
2022-10-18 300.60 303.12 299.98 301.86 0.0M
2022-10-15 301.92 304.29 296.14 296.35 0.0M
2022-10-14 287.56 301.69 286.61 300.39 0.0M
2022-10-13 292.33 294.55 291.36 292.11 0.0M
2022-10-12 290.85 296.08 290.74 292.39 0.0M
2022-10-11 294.19 294.86 290.10 292.03 0.0M
2022-10-08 296.85 296.85 291.43 292.97 0.0M
2022-10-07 302.06 303.30 298.59 299.27 0.0M
2022-10-06 300.78 304.54 298.86 302.74 0.0M
2022-10-05 298.27 303.25 298.27 303.16 0.0M
2022-10-04 288.55 296.48 288.55 294.91 0.0M
2022-10-01 291.23 293.56 287.16 287.26 0.0M
2022-09-30 295.14 295.14 289.97 292.26 0.0M
2022-09-29 291.99 298.12 291.15 296.84 0.0M
2022-09-28 294.20 296.59 289.58 291.35 0.0M
2022-09-27 295.37 296.31 291.61 292.61 0.0M
2022-09-24 299.56 299.56 292.50 295.90 0.0M
2022-09-23 302.05 303.02 299.95 300.77 0.0M
2022-09-22 308.19 310.21 301.82 301.84 0.0M
2022-09-21 308.89 308.89 304.66 307.06 0.0M
2022-09-20 307.23 310.27 305.59 310.20 0.0M
2022-09-17 308.67 308.67 305.50 308.22 0.0M
2022-09-16 311.25 312.78 308.82 309.62 0.0M
2022-09-15 311.41 312.77 308.85 311.35 0.0M
2022-09-14 320.07 320.07 310.19 311.05 0.0M
2022-09-13 321.59 325.04 321.59 323.81 0.0M
2022-09-10 318.76 322.28 318.76 321.52 0.0M
2022-09-09 314.82 317.83 313.22 317.75 0.0M
2022-09-08 311.46 316.44 310.95 315.81 0.0M
2022-09-07 313.44 314.64 310.48 311.45 0.0M
2022-09-03 318.49 320.27 311.82 313.18 0.0M
2022-09-02 314.55 316.78 312.20 316.56 0.0M
2022-09-01 318.27 319.66 315.10 315.10 0.0M
2022-08-31 321.64 322.06 316.47 317.91 0.0M
2022-08-30 321.88 323.25 319.73 320.99 0.0M
2022-08-27 332.93 333.65 322.78 322.83 0.0M
2022-08-26 330.29 333.06 328.90 332.92 0.0M
2022-08-25 328.99 330.96 328.29 329.69 0.0M
2022-08-24 330.34 331.38 328.59 329.10 0.0M
2022-08-23 335.87 335.87 330.08 330.64 0.0M
2022-08-20 339.05 339.05 336.27 337.07 0.0M
2022-08-19 339.82 340.44 338.44 339.99 0.0M
2022-08-18 340.30 341.61 338.28 339.80 0.0M
2022-08-17 339.24 342.81 338.53 341.52 0.0M
2022-08-16 337.11 339.55 335.83 339.12 0.0M
2022-08-13 334.31 337.67 333.98 337.61 0.0M
2022-08-12 334.52 336.52 332.90 333.37 0.0M
2022-08-11 331.31 333.64 331.31 333.10 0.0M
2022-08-10 328.07 328.78 327.03 327.74 0.0M
2022-08-09 328.77 331.10 327.69 328.33 0.0M
2022-08-06 325.94 328.15 324.90 328.03 0.0M
2022-08-05 328.06 328.29 326.53 327.27 0.0M
2022-08-04 325.14 329.13 325.14 328.13 0.0M
2022-08-03 326.91 327.73 323.87 323.96 0.0M
2022-08-02 327.56 329.72 326.41 327.98 0.0M
2022-07-30 325.16 329.10 324.93 328.45 0.0M
2022-07-29 321.98 326.10 319.83 325.30 0.0M
2022-07-28 318.65 323.36 317.99 321.98 0.0M
2022-07-27 319.50 319.50 317.05 317.62 0.0M
2022-07-26 319.51 320.29 318.22 319.90 0.0M
2022-07-23 321.68 322.19 317.31 318.99 0.0M
2022-07-22 318.26 320.41 315.34 320.37 0.0M
2022-07-21 318.30 319.44 316.47 318.75 0.0M
2022-07-20 311.66 318.42 311.66 318.27 0.0M
2022-07-19 314.76 316.45 309.83 310.73 0.0M
2022-07-16 307.75 312.88 307.75 312.88 0.0M
2022-07-15 304.52 306.80 301.44 306.30 0.0M
2022-07-14 307.44 309.79 305.15 307.73 0.0M
2022-07-13 311.13 313.46 308.61 309.81 0.0M
2022-07-12 312.78 313.68 311.14 311.74 0.0M
2022-07-09 313.48 315.11 312.12 313.38 0.0M
2022-07-08 311.91 314.22 311.55 313.85 0.0M
2022-07-07 309.57 312.25 307.95 310.38 0.0M
2022-07-06 309.03 309.72 303.55 309.68 0.0M
2022-07-02 307.38 311.39 304.88 310.97 0.0M
2022-07-01 307.90 309.80 304.32 307.75 0.0M
2022-06-30 310.67 311.53 308.95 310.29 0.0M
2022-06-29 315.49 318.85 309.34 309.47 0.0M
2022-06-28 315.34 315.99 313.51 314.38 0.0M
2022-06-25 308.47 315.17 308.47 315.01 0.0M
2022-06-24 305.70 307.16 302.93 306.77 0.0M
2022-06-23 303.53 307.78 301.66 304.83 0.0M
2022-06-22 300.75 306.54 300.75 305.30 0.0M
2022-06-18 299.13 301.68 296.53 298.89 0.0M
2022-06-17 303.06 303.06 297.40 299.27 0.0M
2022-06-16 305.71 310.12 301.85 306.69 0.0M
2022-06-15 305.92 306.91 301.44 303.65 0.0M
2022-06-14 311.45 311.45 303.74 305.17 0.0M
2022-06-11 320.54 320.54 313.88 313.93 0.0M
2022-06-10 328.29 329.57 322.68 322.73 0.0M
2022-06-09 330.87 331.57 328.24 329.11 0.0M
2022-06-08 327.83 332.07 326.42 331.80 0.0M
2022-06-07 330.32 332.35 328.20 329.16 0.0M
2022-06-04 329.86 331.36 328.39 329.00 0.0M
2022-06-03 328.09 332.49 325.09 332.48 0.0M
2022-06-02 331.56 332.72 325.85 328.13 0.0M
2022-06-01 331.61 332.40 327.52 329.90 0.0M
2022-05-28 327.35 332.14 326.82 332.13 0.0M
2022-05-27 322.48 327.74 322.48 326.37 0.0M
2022-05-26 318.16 322.54 317.54 321.20 0.0M
2022-05-25 317.18 320.15 313.66 319.29 0.0M
2022-05-24 313.96 319.68 313.96 318.80 0.0M
2022-05-21 314.27 315.16 306.36 312.62 0.0M
2022-05-20 312.63 315.69 310.16 312.53 0.0M
2022-05-19 324.69 324.69 313.94 314.90 0.0M
2022-05-18 324.27 326.89 323.08 326.55 0.0M
2022-05-17 321.52 325.14 319.28 322.23 0.0M
2022-05-14 319.64 322.76 318.63 321.97 0.0M
2022-05-13 316.99 319.14 312.28 317.30 0.0M
2022-05-12 321.23 325.84 317.99 318.34 0.0M
2022-05-11 325.04 327.52 318.88 321.61 0.0M
2022-05-10 326.85 326.85 321.22 322.46 0.0M
2022-05-07 327.74 330.56 324.75 328.99 0.0M
2022-05-06 338.54 338.54 326.85 329.98 0.0M
2022-05-05 331.72 341.18 330.22 340.61 0.0M
2022-05-04 330.86 333.42 329.15 331.29 0.0M
2022-05-03 329.78 332.25 324.50 330.62 0.0M
2022-04-30 337.87 339.20 329.13 329.77 0.0M
2022-04-29 334.26 340.55 332.48 339.16 0.0M
2022-04-28 334.51 336.97 331.09 333.02 0.0M
2022-04-27 339.07 339.10 332.31 332.40 0.0M
2022-04-26 337.32 341.06 333.23 340.49 0.0M
2022-04-23 347.27 347.27 337.73 338.11 0.0M
2022-04-22 352.59 354.92 347.24 347.93 0.0M
2022-04-21 349.63 353.15 349.63 351.61 0.0M
2022-04-20 343.95 349.83 343.95 349.11 0.0M
2022-04-19 344.11 346.18 342.79 344.12 0.0M
2022-04-15 346.28 348.89 344.38 344.51 0.0M
2022-04-14 341.67 345.98 341.41 345.65 0.0M
2022-04-13 344.13 346.70 341.03 342.20 0.0M
2022-04-12 346.30 347.01 342.72 343.08 0.0M
2022-04-09 345.69 349.08 344.70 347.21 0.0M
2022-04-08 344.39 347.06 341.91 345.84 0.0M
2022-04-07 345.20 346.10 342.77 344.97 0.0M
2022-04-06 348.76 351.12 345.66 346.41 0.0M
2022-04-05 348.00 349.41 346.15 349.22 0.0M
2022-04-02 347.41 348.48 345.38 348.18 0.0M
2022-04-01 352.02 352.02 346.78 346.78 0.0M
2022-03-31 352.74 353.61 350.59 352.29 0.0M
2022-03-30 351.14 353.72 350.30 352.94 0.0M
2022-03-29 348.33 349.58 345.52 349.56 0.0M
2022-03-26 347.02 349.43 346.32 348.61 0.0M
2022-03-25 344.07 347.14 343.55 347.08 0.0M
2022-03-24 347.49 347.49 343.53 343.59 0.0M
2022-03-23 345.83 348.82 345.83 348.07 0.0M
2022-03-22 346.70 348.08 343.42 345.53 0.0M
2022-03-19 344.67 347.55 342.80 347.55 0.0M
2022-03-18 339.95 344.84 338.96 344.81 0.0M
2022-03-17 336.54 340.76 333.91 340.63 0.0M
2022-03-16 329.89 336.21 329.89 335.44 0.0M
2022-03-15 330.00 333.96 328.18 329.45 0.0M
2022-03-12 332.80 335.16 329.12 329.44 0.0M
2022-03-11 331.07 332.37 328.20 331.74 0.0M
2022-03-10 328.60 334.57 328.60 332.86 0.0M
2022-03-09 328.85 334.03 325.79 326.33 0.0M
2022-03-08 335.80 335.80 328.06 328.17 0.0M
2022-03-05 336.55 336.55 332.54 336.15 0.0M
2022-03-04 339.73 341.79 336.42 337.95 0.0M
2022-03-03 333.80 340.14 333.80 338.91 0.0M
2022-03-02 338.13 338.70 331.08 332.95 0.0M
2022-03-01 338.71 339.64 334.69 338.93 0.0M
2022-02-26 332.77 340.96 332.77 340.59 0.0M
2022-02-25 328.30 332.69 322.73 332.24 0.0M
2022-02-24 336.81 338.33 330.85 331.32 0.0M
2022-02-23 339.74 340.25 333.64 335.97 0.0M
2022-02-19 343.10 344.24 339.76 340.79 0.0M
2022-02-18 348.58 348.58 342.46 343.12 0.0M
2022-02-17 349.52 350.42 346.43 349.34 0.0M
2022-02-16 346.86 350.48 346.86 349.89 0.0M
2022-02-15 346.95 347.45 343.04 345.66 0.0M
2022-02-12 352.68 354.31 346.21 347.38 0.0M
2022-02-11 356.31 358.00 351.01 352.42 0.0M
2022-02-10 356.15 358.24 356.15 357.68 0.0M
2022-02-09 351.61 355.45 350.90 354.63 0.0M
2022-02-08 351.08 353.25 349.94 350.91 0.0M
2022-02-05 350.96 353.34 347.99 350.90 0.0M
2022-02-04 355.20 355.36 350.71 351.11 0.0M
2022-02-03 353.78 356.79 352.90 356.29 0.0M
2022-02-02 351.51 354.41 349.78 354.05 0.0M
2022-02-01 346.91 351.48 344.96 351.32 0.0M
2022-01-29 341.35 347.32 338.08 347.25 0.0M
2022-01-28 342.62 347.73 340.08 341.61 0.0M
2022-01-27 345.21 348.16 338.76 341.68 0.0M
2022-01-26 341.87 345.91 335.46 342.98 0.0M
2022-01-25 340.71 344.21 331.50 343.65 0.0M
2022-01-22 347.02 348.97 342.30 342.65 0.0M
2022-01-21 351.03 354.90 346.70 347.15 0.0M
2022-01-20 354.12 355.48 350.15 350.29 0.0M
2022-01-19 356.62 356.62 352.62 353.68 0.0M
2022-01-15 359.96 359.96 356.41 359.12 0.0M
2022-01-14 363.12 365.14 360.44 361.14 0.0M
2022-01-13 363.36 364.53 361.68 362.90 0.0M
2022-01-12 360.59 362.71 357.69 362.52 0.0M
2022-01-11 361.75 361.75 356.40 360.69 0.0M
2022-01-08 362.50 363.83 361.12 362.32 0.0M
2022-01-07 364.09 364.64 362.01 362.36 0.0M
2022-01-06 367.23 369.53 364.00 364.07 0.0M
2022-01-05 366.36 369.35 366.36 368.00 0.0M
2022-01-04 363.22 365.96 362.46 365.85 0.0M
2022-01-01 363.86 364.85 363.04 363.38 0.0M