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
2023-12-30 377.02 377.59 375.39 376.90 0.0M
2023-12-29 376.62 377.79 376.51 377.10 0.0M
2023-12-28 375.19 376.84 374.89 376.57 0.0M
2023-12-27 374.06 376.18 373.72 375.45 0.0M
2023-12-23 373.49 375.35 372.69 373.86 0.0M
2023-12-22 372.25 374.19 371.27 374.04 0.0M
2023-12-21 375.20 376.41 370.73 370.82 0.0M
2023-12-20 373.12 375.63 373.12 375.58 0.0M
2023-12-19 373.30 373.93 372.85 373.06 0.0M
2023-12-16 371.95 373.48 370.92 373.05 0.0M
2023-12-15 371.16 372.88 370.52 372.48 0.0M
2023-12-14 366.02 370.95 365.24 370.90 0.0M
2023-12-13 364.42 365.96 363.73 365.78 0.0M
2023-12-12 362.54 364.16 362.31 364.05 0.0M
2023-12-09 360.85 362.96 360.62 362.48 0.0M
2023-12-08 361.24 361.64 360.22 361.17 0.0M
2023-12-07 361.84 362.93 360.24 360.54 0.0M
2023-12-06 361.36 361.65 360.11 361.25 0.0M
2023-12-05 360.89 362.38 360.30 362.04 0.0M
2023-12-02 359.14 362.65 359.14 362.46 0.0M
2023-12-01 355.97 359.71 355.92 359.51 0.0M
2023-11-30 354.37 355.79 354.06 354.30 0.0M
2023-11-29 353.32 355.19 353.08 354.17 0.0M
2023-11-28 353.76 354.10 352.81 353.33 0.0M
2023-11-25 353.00 353.99 353.00 353.90 0.0M
2023-11-23 351.89 353.15 351.56 352.73 0.0M
2023-11-22 351.05 351.18 350.38 350.88 0.0M
2023-11-21 349.32 352.27 349.08 351.51 0.0M
2023-11-18 349.65 350.28 348.83 349.47 0.0M
2023-11-17 348.68 350.22 348.18 349.45 0.0M
2023-11-16 349.07 350.51 348.68 349.91 0.0M
2023-11-15 345.81 349.31 345.81 348.28 0.0M
2023-11-14 342.59 344.06 342.06 343.38 0.0M
2023-11-11 340.21 343.10 339.06 342.83 0.0M
2023-11-10 341.64 341.68 338.60 338.92 0.0M
2023-11-09 341.86 342.53 339.96 341.12 0.0M
2023-11-08 340.76 342.07 340.27 341.53 0.0M
2023-11-07 340.93 341.67 339.90 340.96 0.0M
2023-11-04 339.89 341.64 339.47 340.61 0.0M
2023-11-03 334.58 338.53 334.50 338.39 0.0M
2023-11-02 330.82 333.37 330.11 332.75 0.0M
2023-11-01 330.29 330.70 327.87 330.53 0.0M
2023-10-31 325.38 330.03 325.38 329.29 0.0M
2023-10-28 327.82 327.88 323.27 324.18 0.0M
2023-10-27 330.17 331.05 327.44 327.84 0.0M
2023-10-26 332.04 332.68 329.90 330.36 0.0M
2023-10-25 330.90 332.72 329.88 331.41 0.0M
2023-10-24 329.93 332.35 328.92 329.36 0.0M
2023-10-21 333.65 334.26 331.18 331.27 0.0M
2023-10-20 336.70 338.52 333.69 334.14 0.0M
2023-10-19 339.60 339.92 335.99 336.65 0.0M
2023-10-18 338.70 341.48 338.55 339.98 0.0M
2023-10-17 338.32 340.89 338.32 339.85 0.0M
2023-10-14 337.33 339.58 335.52 336.70 0.0M
2023-10-13 338.46 338.64 334.56 336.31 0.0M
2023-10-12 338.22 338.83 336.12 338.05 0.0M
2023-10-11 336.83 338.98 336.04 337.39 0.0M
2023-10-10 332.60 336.32 332.54 336.05 0.0M
2023-10-07 330.41 335.58 328.47 334.08 0.0M
2023-10-06 330.99 331.74 329.42 331.20 0.0M
2023-10-05 330.34 331.56 328.73 331.30 0.0M
2023-10-04 333.19 333.99 329.16 330.02 0.0M
2023-10-03 334.56 335.12 332.20 334.33 0.0M
2023-09-30 338.83 338.94 334.07 335.08 0.0M
2023-09-29 335.19 337.78 334.74 336.66 0.0M
2023-09-28 336.83 337.32 333.06 335.50 0.0M
2023-09-27 338.63 338.80 335.70 336.19 0.0M
2023-09-26 339.08 340.18 337.81 340.07 0.0M
2023-09-23 340.77 341.56 339.47 339.64 0.0M
2023-09-22 343.32 343.78 340.59 340.70 0.0M
2023-09-21 345.76 347.76 344.34 344.41 0.0M
2023-09-20 345.72 345.98 343.12 345.18 0.0M
2023-09-19 346.12 347.25 345.45 346.24 0.0M
2023-09-16 349.02 349.02 345.72 346.18 0.0M
2023-09-15 346.88 349.78 346.88 349.07 0.0M
2023-09-14 346.67 347.67 345.10 345.76 0.0M
2023-09-13 346.20 348.53 345.61 346.46 0.0M
2023-09-12 346.50 347.85 345.79 346.64 0.0M
2023-09-09 344.87 346.28 344.74 345.77 0.0M
2023-09-08 343.51 345.61 343.51 345.01 0.0M
2023-09-07 346.12 346.12 342.92 344.43 0.0M
2023-09-06 348.43 348.71 346.36 346.42 0.0M
2023-09-02 348.76 349.79 347.21 348.38 0.0M
2023-09-01 349.09 350.70 347.20 347.22 0.0M
2023-08-31 348.48 350.26 348.12 348.90 0.0M
2023-08-30 345.31 348.64 345.31 348.53 0.0M
2023-08-29 344.42 346.53 344.42 345.60 0.0M
2023-08-26 342.17 344.42 340.29 343.47 0.0M
2023-08-25 344.40 346.95 340.94 340.99 0.0M
2023-08-24 343.39 345.35 343.21 344.73 0.0M
2023-08-23 344.94 345.14 342.57 342.89 0.0M
2023-08-22 345.31 345.71 342.48 344.64 0.0M
2023-08-19 343.68 345.87 342.63 345.01 0.0M
2023-08-18 348.30 348.88 344.41 344.75 0.0M
2023-08-17 349.15 351.34 347.57 347.66 0.0M
2023-08-16 352.19 352.19 349.09 349.46 0.0M
2023-08-15 352.74 353.35 351.70 353.08 0.0M
2023-08-12 351.11 353.55 350.60 352.81 0.0M
2023-08-11 352.32 355.79 351.08 351.76 0.0M
2023-08-10 353.24 353.71 350.59 351.23 0.0M
2023-08-09 353.45 353.47 350.07 353.14 0.0M
2023-08-08 351.26 354.97 351.26 354.73 0.0M
2023-08-05 352.30 355.07 350.34 350.66 0.0M
2023-08-04 351.95 353.48 351.22 352.16 0.0M
2023-08-03 355.52 355.52 352.26 352.83 0.0M
2023-08-02 355.86 356.79 355.27 356.31 0.0M
2023-08-01 354.66 355.67 354.30 355.60 0.0M
2023-07-29 354.43 355.66 353.55 354.59 0.0M
2023-07-28 355.59 356.45 352.17 352.83 0.0M
2023-07-27 353.46 356.34 353.06 355.20 0.0M
2023-07-26 354.21 355.28 353.65 354.38 0.0M
2023-07-25 352.31 354.64 352.31 354.11 0.0M
2023-07-22 352.74 353.41 351.86 352.28 0.0M
2023-07-21 350.92 353.73 350.92 352.25 0.0M
2023-07-20 349.91 352.34 349.91 350.61 0.0M
2023-07-19 345.97 349.86 345.31 349.52 0.0M
2023-07-18 345.00 346.65 344.19 345.85 0.0M
2023-07-15 344.25 345.92 344.25 345.09 0.0M
2023-07-14 344.12 344.82 343.65 343.95 0.0M
2023-07-13 343.95 345.87 343.09 343.47 0.0M
2023-07-12 340.57 342.89 339.93 342.61 0.0M
2023-07-11 337.06 339.58 337.06 339.44 0.0M
2023-07-08 338.37 340.36 337.17 337.35 0.0M
2023-07-07 341.71 341.71 337.71 339.22 0.0M
2023-07-06 343.45 343.76 342.27 342.89 0.0M
2023-07-04 343.70 344.66 342.87 344.18 0.0M
2023-07-01 342.70 344.67 342.70 344.08 0.0M
2023-06-30 338.55 341.48 338.29 341.22 0.0M
2023-06-29 338.81 339.04 337.56 338.53 0.0M
2023-06-28 337.39 339.76 337.30 339.27 0.0M
2023-06-27 337.31 338.19 336.10 337.15 0.0M
2023-06-24 338.36 338.36 336.46 337.27 0.0M
2023-06-23 339.00 340.04 338.35 339.47 0.0M
2023-06-22 339.91 340.98 338.76 339.52 0.0M
2023-06-21 342.07 342.07 339.16 340.54 0.0M
2023-06-17 344.64 345.89 342.86 342.99 0.0M
2023-06-16 339.46 344.89 339.46 344.08 0.0M
2023-06-15 340.45 341.51 337.84 339.79 0.0M
2023-06-14 341.11 343.10 341.08 342.12 0.0M
2023-06-13 339.07 340.78 338.78 340.66 0.0M
2023-06-10 338.52 339.75 337.87 338.77 0.0M
2023-06-09 336.57 338.74 336.30 338.34 0.0M
2023-06-08 335.62 337.09 335.46 336.65 0.0M
2023-06-07 335.48 336.31 334.00 335.73 0.0M
2023-06-06 337.71 338.04 335.53 335.63 0.0M
2023-06-03 331.88 338.05 331.88 337.63 0.0M
2023-06-02 329.30 331.68 327.05 330.62 0.0M
2023-06-01 329.49 329.85 327.40 329.08 0.0M
2023-05-31 331.04 331.33 328.94 330.43 0.0M
2023-05-27 327.96 331.62 327.96 330.93 0.0M
2023-05-26 328.54 328.70 325.87 327.65 0.0M
2023-05-25 330.22 330.32 327.52 328.00 0.0M
2023-05-24 331.91 333.10 330.13 330.56 0.0M
2023-05-23 334.09 335.12 332.08 332.87 0.0M
2023-05-20 335.83 336.53 333.37 334.27 0.0M
2023-05-19 333.75 335.80 332.12 335.36 0.0M
2023-05-18 330.92 334.72 330.50 334.21 0.0M
2023-05-17 332.75 332.91 330.06 330.12 0.0M
2023-05-16 333.21 334.00 331.62 333.49 0.0M
2023-05-13 333.71 334.06 331.11 333.01 0.0M
2023-05-12 333.84 333.90 331.28 333.10 0.0M
2023-05-11 337.07 337.72 332.39 335.31 0.0M
2023-05-10 335.90 336.56 335.10 335.62 0.0M
2023-05-09 337.15 337.47 335.09 336.19 0.0M
2023-05-06 332.49 337.48 332.49 336.74 0.0M
2023-05-05 333.48 333.55 329.38 331.28 0.0M
2023-05-04 337.27 338.12 333.96 334.14 0.0M
2023-05-03 340.18 340.18 334.37 336.85 0.0M
2023-05-02 341.17 342.58 340.30 340.52 0.0M
2023-04-29 337.97 341.05 337.28 340.98 0.0M
2023-04-28 333.82 338.60 333.75 338.26 0.0M
2023-04-27 335.96 336.46 332.36 333.02 0.0M
2023-04-26 338.28 338.75 335.25 335.31 0.0M
2023-04-25 338.05 338.91 337.26 338.75 0.0M
2023-04-22 337.94 338.59 336.89 338.09 0.0M
2023-04-21 337.41 338.75 336.78 337.87 0.0M
2023-04-20 338.90 339.58 338.15 338.97 0.0M
2023-04-19 339.65 340.19 337.92 339.77 0.0M
2023-04-18 339.30 339.91 337.97 339.87 0.0M
2023-04-15 339.82 340.83 337.31 338.86 0.0M
2023-04-14 336.69 340.55 336.05 340.30 0.0M
2023-04-13 337.64 338.95 335.93 336.47 0.0M
2023-04-12 335.87 337.81 335.87 336.85 0.0M
2023-04-11 334.25 335.90 333.43 335.87 0.0M
2023-04-07 334.21 335.26 333.25 334.85 0.0M
2023-04-06 333.95 335.44 333.76 334.83 0.0M
2023-04-05 335.95 336.35 332.76 334.02 0.0M
2023-04-04 332.46 336.33 332.46 336.01 0.0M
2023-04-01 329.02 332.91 329.02 332.74 0.0M
2023-03-31 328.07 329.06 326.83 328.59 0.0M
2023-03-30 325.67 327.28 325.40 327.18 0.0M
2023-03-29 324.35 325.51 322.96 323.94 0.0M
2023-03-28 322.77 325.64 322.77 324.32 0.0M
2023-03-25 320.38 322.57 318.05 322.38 0.0M
2023-03-24 321.01 325.11 318.65 321.05 0.0M
2023-03-23 325.70 327.62 320.20 320.30 0.0M
2023-03-22 324.21 325.94 323.46 325.61 0.0M
2023-03-21 318.72 322.80 318.72 322.45 0.0M
2023-03-18 322.17 322.17 317.29 318.62 0.0M
2023-03-17 318.28 322.82 315.71 322.47 0.0M
2023-03-16 317.60 319.06 314.30 318.75 0.0M
2023-03-15 320.55 323.07 318.05 321.55 0.0M
2023-03-14 318.20 322.40 316.25 318.19 0.0M
2023-03-11 321.85 324.22 317.83 319.10 0.0M
2023-03-10 328.77 329.90 321.91 322.55 0.0M
2023-03-09 328.72 329.03 326.13 327.98 0.0M
2023-03-08 334.28 334.53 328.38 328.56 0.0M
2023-03-07 334.25 335.72 333.83 334.31 0.0M
2023-03-04 330.76 334.06 330.08 333.91 0.0M
2023-03-03 327.81 330.83 326.66 330.04 0.0M
2023-03-02 326.56 327.46 325.01 326.62 0.0M
2023-03-01 328.73 328.73 326.36 326.57 0.0M
2023-02-28 329.06 331.89 328.14 328.89 0.0M
2023-02-25 329.99 329.99 326.43 328.17 0.0M
2023-02-24 331.75 332.72 327.96 331.54 0.0M
2023-02-23 331.69 332.46 329.48 330.45 0.0M
2023-02-22 337.00 337.00 331.16 331.30 0.0M
2023-02-18 336.77 338.47 335.18 338.27 0.0M
2023-02-17 339.92 340.41 336.87 336.97 0.0M
2023-02-16 340.09 341.30 338.33 341.28 0.0M
2023-02-15 341.94 343.31 338.27 340.89 0.0M
2023-02-14 338.87 342.50 338.87 342.46 0.0M
2023-02-11 336.72 338.97 335.92 338.69 0.0M
2023-02-10 341.06 342.53 336.07 337.00 0.0M
2023-02-09 341.33 341.62 339.00 339.49 0.0M
2023-02-08 337.70 342.40 336.34 341.57 0.0M
2023-02-07 338.74 339.63 336.84 338.91 0.0M
2023-02-04 339.26 341.80 338.14 339.26 0.0M
2023-02-03 341.29 341.45 338.15 340.54 0.0M
2023-02-02 340.40 343.35 335.81 340.93 0.0M
2023-02-01 338.04 340.95 336.65 340.86 0.0M
2023-01-31 339.09 340.55 336.95 337.17 0.0M
2023-01-28 339.53 341.64 338.31 339.78 0.0M
2023-01-27 337.72 339.54 336.36 339.49 0.0M
2023-01-26 335.38 337.73 332.73 337.44 0.0M
2023-01-25 334.45 337.83 333.11 337.34 0.0M
2023-01-24 334.40 337.83 333.16 336.30 0.0M
2023-01-21 330.73 333.82 329.49 333.75 0.0M
2023-01-20 331.71 332.27 329.82 330.45 0.0M
2023-01-19 339.48 340.17 332.70 332.97 0.0M
2023-01-18 342.22 342.70 338.61 339.11 0.0M
2023-01-14 340.75 343.42 339.15 343.03 0.0M
2023-01-13 340.48 342.93 337.92 341.90 0.0M
2023-01-12 337.54 339.75 337.11 339.73 0.0M
2023-01-11 335.16 337.27 334.22 337.04 0.0M
2023-01-10 336.64 339.35 334.88 335.18 0.0M
2023-01-07 330.55 337.11 329.97 336.31 0.0M
2023-01-06 331.92 331.92 328.12 329.30 0.0M
2023-01-05 331.65 334.09 330.33 332.70 0.0M
2023-01-04 331.49 333.88 328.51 331.36 0.0M