Dow

DOW
🏛️ usa →
23.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.93 24.07 23.93 24.07 154.2K
09:31 24.05 24.14 24.05 24.13 38.8K
09:32 24.16 24.30 24.16 24.29 24.8K
09:33 24.27 24.33 24.22 24.23 15.8K
09:34 24.21 24.26 24.21 24.22 17.4K
09:35 24.19 24.23 24.18 24.23 10.7K
09:36 24.25 24.29 24.25 24.27 36.8K
09:37 24.30 24.30 24.26 24.28 22.3K
09:38 24.27 24.32 24.27 24.32 20.7K
09:39 24.31 24.31 24.22 24.24 26.1K
09:40 24.26 24.35 24.26 24.34 16.2K
09:41 24.36 24.36 24.29 24.29 16.9K
09:42 24.30 24.31 24.26 24.27 15.1K
09:43 24.29 24.30 24.20 24.20 14.8K
09:44 24.20 24.26 24.20 24.24 13.0K
09:45 24.27 24.29 24.24 24.24 27.9K
09:46 24.20 24.20 24.12 24.16 26.5K
09:47 24.17 24.28 24.17 24.27 54.2K
09:48 24.26 24.34 24.26 24.34 28.0K
09:49 24.34 24.37 24.34 24.35 22.7K
09:50 24.39 24.46 24.34 24.46 118.6K
09:51 24.44 24.44 24.37 24.39 64.4K
09:52 24.41 24.43 24.35 24.36 83.1K
09:53 24.35 24.37 24.30 24.31 35.1K
09:54 24.33 24.40 24.31 24.40 44.2K
09:55 24.40 24.41 24.37 24.37 36.6K
09:56 24.38 24.41 24.38 24.41 14.3K
09:57 24.41 24.45 24.41 24.42 14.6K
09:58 24.42 24.43 24.41 24.41 20.6K
09:59 24.41 24.45 24.41 24.43 12.8K
10:00 24.42 24.43 24.41 24.41 27.0K
10:01 24.39 24.41 24.39 24.40 29.2K
10:02 24.39 24.40 24.36 24.37 27.6K
10:03 24.38 24.38 24.34 24.35 20.7K
10:04 24.35 24.38 24.32 24.38 25.5K
10:05 24.38 24.38 24.33 24.34 39.4K
10:06 24.34 24.38 24.32 24.34 25.2K
10:07 24.35 24.41 24.35 24.41 19.0K
10:08 24.42 24.45 24.40 24.43 25.4K
10:09 24.44 24.44 24.39 24.40 14.5K
10:10 24.38 24.40 24.36 24.38 30.5K
10:11 24.39 24.41 24.38 24.39 25.3K
10:12 24.40 24.40 24.34 24.34 25.2K
10:13 24.34 24.37 24.32 24.37 30.3K
10:14 24.36 24.39 24.33 24.34 27.6K
10:15 24.35 24.37 24.34 24.34 27.6K
10:16 24.33 24.34 24.28 24.29 18.0K
10:17 24.29 24.30 24.28 24.30 8.2K
10:18 24.30 24.30 24.27 24.29 12.3K
10:19 24.29 24.32 24.27 24.28 19.6K
10:20 24.27 24.28 24.26 24.26 13.0K
10:21 24.25 24.28 24.24 24.26 29.6K
10:22 24.25 24.28 24.25 24.26 13.3K
10:23 24.26 24.26 24.24 24.25 12.2K
10:24 24.25 24.26 24.22 24.24 14.6K
10:25 24.24 24.25 24.23 24.23 19.4K
10:26 24.23 24.26 24.23 24.26 23.4K
10:27 24.26 24.29 24.25 24.26 29.3K
10:28 24.27 24.29 24.27 24.28 14.7K
10:29 24.29 24.29 24.26 24.27 10.9K
10:30 24.25 24.26 24.23 24.24 34.1K
10:31 24.26 24.26 24.24 24.24 13.6K
10:32 24.24 24.28 24.24 24.27 22.2K
10:33 24.26 24.28 24.26 24.28 12.0K
10:34 24.27 24.27 24.25 24.25 19.7K
10:35 24.25 24.27 24.25 24.26 14.0K
10:36 24.26 24.27 24.24 24.25 20.3K
10:37 24.25 24.27 24.24 24.26 46.9K
10:38 24.26 24.26 24.20 24.20 19.8K
10:39 24.19 24.21 24.18 24.21 20.8K
10:40 24.21 24.23 24.21 24.23 10.4K
10:41 24.23 24.25 24.21 24.25 10.6K
10:42 24.25 24.27 24.25 24.26 16.3K
10:43 24.25 24.27 24.25 24.27 13.9K
10:44 24.26 24.26 24.23 24.23 13.8K
10:45 24.22 24.22 24.18 24.20 10.3K
10:46 24.20 24.22 24.20 24.21 16.4K
10:47 24.20 24.22 24.19 24.22 17.6K
10:48 24.21 24.23 24.20 24.20 12.8K
10:49 24.20 24.23 24.19 24.22 11.7K
10:50 24.22 24.23 24.21 24.23 7.4K
10:51 24.22 24.24 24.22 24.23 12.8K
10:52 24.23 24.23 24.19 24.20 19.3K
10:53 24.22 24.22 24.21 24.22 9.9K
10:54 24.21 24.22 24.20 24.20 15.8K
10:55 24.20 24.21 24.19 24.20 11.3K
10:56 24.20 24.20 24.18 24.20 15.1K
10:57 24.20 24.20 24.19 24.19 25.2K
10:58 24.19 24.19 24.17 24.19 21.8K
10:59 24.19 24.20 24.18 24.18 23.3K
11:00 24.17 24.17 24.15 24.16 10.7K
11:01 24.16 24.21 24.16 24.21 10.5K
11:02 24.21 24.21 24.17 24.20 26.3K
11:03 24.20 24.20 24.19 24.19 5.8K
11:04 24.19 24.24 24.19 24.23 14.7K
11:05 24.24 24.25 24.23 24.23 16.2K
11:06 24.24 24.24 24.21 24.21 15.7K
11:07 24.21 24.22 24.19 24.19 17.0K
11:08 24.20 24.21 24.18 24.21 14.1K
11:09 24.20 24.23 24.19 24.23 16.1K
11:10 24.22 24.24 24.21 24.24 10.1K
11:11 24.24 24.24 24.21 24.21 10.3K
11:12 24.21 24.24 24.21 24.24 16.5K
11:13 24.24 24.24 24.22 24.24 13.6K
11:14 24.24 24.26 24.24 24.25 13.2K
11:15 24.25 24.25 24.20 24.22 9.3K
11:16 24.20 24.21 24.20 24.21 12.2K
11:17 24.23 24.25 24.22 24.25 18.1K
11:18 24.25 24.25 24.24 24.25 10.2K
11:19 24.25 24.26 24.23 24.23 11.9K
11:20 24.23 24.28 24.23 24.28 14.2K
11:21 24.28 24.31 24.28 24.28 19.2K
11:22 24.26 24.26 24.24 24.24 3.3K
11:23 24.24 24.28 24.24 24.27 11.5K
11:24 24.28 24.28 24.26 24.27 13.0K
11:25 24.26 24.26 24.24 24.24 12.9K
11:26 24.24 24.25 24.23 24.23 8.7K
11:27 24.23 24.23 24.22 24.23 12.9K
11:28 24.22 24.23 24.20 24.20 10.0K
11:29 24.20 24.20 24.18 24.20 15.3K
11:30 24.20 24.22 24.20 24.21 17.2K
11:31 24.21 24.21 24.17 24.18 9.0K
11:32 24.20 24.23 24.20 24.22 14.1K
11:33 24.22 24.22 24.20 24.21 19.2K
11:34 24.20 24.22 24.19 24.20 14.9K
11:35 24.22 24.22 24.21 24.21 12.8K
11:36 24.20 24.22 24.20 24.21 6.6K
11:37 24.22 24.22 24.20 24.20 13.2K
11:38 24.20 24.22 24.20 24.21 10.2K
11:39 24.21 24.22 24.21 24.22 8.3K
11:40 24.21 24.24 24.21 24.24 13.4K
11:41 24.24 24.25 24.23 24.25 12.4K
11:42 24.25 24.25 24.22 24.22 9.2K
11:43 24.22 24.23 24.22 24.23 11.1K
11:44 24.22 24.24 24.22 24.24 10.4K
11:45 24.24 24.24 24.22 24.22 8.3K
11:46 24.22 24.23 24.22 24.22 9.9K
11:47 24.23 24.23 24.21 24.21 8.7K
11:48 24.22 24.23 24.21 24.23 7.0K
11:49 24.23 24.23 24.20 24.20 13.6K
11:50 24.21 24.21 24.20 24.20 16.0K
11:51 24.20 24.21 24.20 24.21 7.7K
11:52 24.22 24.23 24.21 24.23 13.6K
11:53 24.23 24.26 24.23 24.25 13.5K
11:54 24.25 24.25 24.23 24.23 6.8K
11:55 24.24 24.28 24.24 24.27 9.6K
11:56 24.27 24.27 24.25 24.27 6.3K
11:57 24.27 24.29 24.27 24.28 7.1K
11:58 24.28 24.29 24.26 24.29 11.9K
11:59 24.29 24.29 24.27 24.28 8.1K
12:00 24.29 24.33 24.29 24.33 15.6K
12:01 24.33 24.34 24.31 24.34 21.9K
12:02 24.35 24.36 24.35 24.36 7.3K
12:03 24.36 24.38 24.36 24.38 11.5K
12:04 24.39 24.42 24.39 24.42 26.5K
12:05 24.41 24.41 24.38 24.38 12.0K
12:06 24.38 24.39 24.36 24.37 12.5K
12:07 24.36 24.36 24.32 24.33 20.1K
12:08 24.33 24.34 24.32 24.33 6.4K
12:09 24.34 24.34 24.33 24.34 22.6K
12:10 24.34 24.35 24.34 24.34 15.0K
12:11 24.34 24.37 24.34 24.37 22.2K
12:12 24.37 24.38 24.37 24.38 23.3K
12:13 24.38 24.39 24.38 24.39 10.7K
12:14 24.38 24.39 24.36 24.36 13.5K
12:15 24.35 24.36 24.34 24.34 6.7K
12:16 24.34 24.34 24.32 24.32 11.5K
12:17 24.32 24.33 24.30 24.30 14.6K
12:18 24.30 24.32 24.29 24.32 8.3K
12:19 24.31 24.31 24.29 24.31 11.9K
12:20 24.31 24.32 24.31 24.31 15.6K
12:21 24.31 24.31 24.30 24.30 9.3K
12:22 24.30 24.30 24.29 24.29 7.9K
12:23 24.30 24.30 24.27 24.27 36.4K
12:24 24.27 24.27 24.25 24.25 5.9K
12:25 24.27 24.27 24.27 24.27 12.9K
12:26 24.28 24.31 24.28 24.30 17.1K
12:27 24.28 24.29 24.26 24.26 8.7K
12:28 24.26 24.26 24.25 24.26 8.2K
12:29 24.25 24.25 24.23 24.24 8.5K
12:30 24.23 24.24 24.22 24.24 13.4K
12:31 24.23 24.23 24.21 24.23 17.0K
12:32 24.23 24.23 24.22 24.23 6.6K
12:33 24.23 24.25 24.22 24.23 17.2K
12:34 24.22 24.22 24.20 24.21 8.6K
12:35 24.20 24.22 24.20 24.22 12.3K
12:36 24.21 24.22 24.21 24.22 4.7K
12:37 24.21 24.23 24.21 24.23 12.8K
12:38 24.23 24.23 24.20 24.20 19.2K
12:39 24.20 24.21 24.20 24.20 27.3K
12:40 24.20 24.21 24.19 24.19 48.0K
12:41 24.19 24.20 24.18 24.18 33.7K
12:42 24.18 24.20 24.18 24.20 9.6K
12:43 24.20 24.21 24.20 24.21 26.6K
12:44 24.20 24.21 24.19 24.20 27.3K
12:45 24.20 24.20 24.18 24.18 28.9K
12:46 24.19 24.19 24.16 24.16 72.5K
12:47 24.17 24.17 24.13 24.13 227.2K
12:48 24.13 24.13 24.13 24.13 15.9K
12:49 24.12 24.14 24.12 24.14 14.2K
12:50 24.14 24.15 24.14 24.15 15.8K
12:51 24.15 24.16 24.14 24.16 32.7K
12:52 24.17 24.18 24.17 24.17 17.4K
12:53 24.17 24.18 24.17 24.18 7.3K
12:54 24.18 24.18 24.15 24.16 12.4K
12:55 24.16 24.16 24.15 24.16 18.7K
12:56 24.15 24.18 24.15 24.18 10.7K
12:57 24.17 24.18 24.17 24.18 19.6K
12:58 24.17 24.18 24.17 24.18 9.9K
12:59 24.17 24.18 24.14 24.14 29.7K
13:00 24.12 24.12 24.07 24.08 48.5K
13:01 24.10 24.14 24.10 24.11 29.7K
13:02 24.14 24.18 24.13 24.18 49.6K
13:03 24.17 24.20 24.17 24.20 30.0K
13:04 24.20 24.21 24.20 24.20 24.0K
13:05 24.20 24.21 24.19 24.21 29.2K
13:06 24.21 24.21 24.17 24.17 15.6K
13:07 24.17 24.17 24.16 24.16 5.5K
13:08 24.16 24.16 24.11 24.11 34.4K
13:09 24.11 24.11 24.08 24.08 21.5K
13:10 24.07 24.07 24.04 24.04 10.3K
13:11 24.03 24.03 24.00 24.02 55.1K
13:12 24.02 24.05 24.01 24.01 26.9K
13:13 24.01 24.02 24.00 24.02 14.4K
13:14 24.02 24.03 24.02 24.02 11.9K
13:15 24.02 24.02 24.00 24.01 6.9K
13:16 24.02 24.02 24.01 24.02 10.2K
13:17 24.01 24.04 24.01 24.04 10.6K
13:18 24.04 24.05 24.03 24.04 17.1K
13:19 24.05 24.06 24.05 24.06 15.5K
13:20 24.06 24.07 24.06 24.07 8.2K
13:21 24.06 24.06 24.05 24.05 21.4K
13:22 24.06 24.06 24.05 24.06 12.0K
13:23 24.06 24.06 24.05 24.05 13.8K
13:24 24.06 24.07 24.06 24.06 13.0K
13:25 24.07 24.09 24.07 24.08 8.0K
13:26 24.09 24.10 24.08 24.10 20.2K
13:27 24.11 24.12 24.10 24.11 14.4K
13:28 24.11 24.12 24.11 24.12 7.6K
13:29 24.12 24.14 24.11 24.14 8.3K
13:30 24.14 24.15 24.14 24.15 12.1K
13:31 24.15 24.17 24.15 24.15 21.0K
13:32 24.15 24.15 24.14 24.15 20.3K
13:33 24.15 24.15 24.13 24.13 14.4K
13:34 24.11 24.12 24.11 24.11 7.5K
13:35 24.10 24.10 24.07 24.10 14.2K
13:36 24.09 24.10 24.07 24.07 16.8K
13:37 24.08 24.10 24.07 24.10 14.5K
13:38 24.10 24.11 24.10 24.11 8.2K
13:39 24.10 24.13 24.10 24.13 17.5K
13:40 24.14 24.14 24.13 24.14 10.8K
13:41 24.13 24.13 24.12 24.12 13.2K
13:42 24.12 24.12 24.09 24.11 17.6K
13:43 24.11 24.13 24.10 24.13 17.5K
13:44 24.13 24.14 24.13 24.14 12.7K
13:45 24.15 24.16 24.14 24.15 9.5K
13:46 24.15 24.15 24.13 24.14 7.6K
13:47 24.13 24.14 24.12 24.13 13.1K
13:48 24.13 24.13 24.11 24.12 8.4K
13:49 24.12 24.13 24.11 24.11 14.1K
13:50 24.12 24.12 24.11 24.11 6.6K
13:51 24.10 24.11 24.09 24.11 16.5K
13:52 24.12 24.12 24.10 24.10 12.7K
13:53 24.10 24.10 24.09 24.09 29.5K
13:54 24.10 24.10 24.06 24.06 39.3K
13:55 24.08 24.09 24.08 24.08 13.7K
13:56 24.09 24.10 24.08 24.10 12.8K
13:57 24.11 24.13 24.11 24.12 25.0K
13:58 24.12 24.14 24.12 24.14 17.0K
13:59 24.14 24.16 24.13 24.15 14.6K
14:00 24.15 24.15 24.12 24.13 28.8K
14:01 24.13 24.16 24.13 24.16 6.6K
14:02 24.18 24.19 24.16 24.18 26.8K
14:03 24.18 24.19 24.17 24.17 20.5K
14:04 24.18 24.18 24.17 24.17 16.8K
14:05 24.17 24.17 24.15 24.16 14.0K
14:06 24.15 24.16 24.13 24.13 24.6K
14:07 24.13 24.15 24.13 24.15 7.0K
14:08 24.15 24.16 24.15 24.16 11.9K
14:09 24.18 24.18 24.13 24.16 24.1K
14:10 24.16 24.16 24.13 24.14 26.0K
14:11 24.14 24.14 24.13 24.14 13.4K
14:12 24.14 24.14 24.13 24.13 13.6K
14:13 24.12 24.13 24.10 24.11 11.9K
14:14 24.11 24.14 24.11 24.14 26.2K
14:15 24.14 24.15 24.13 24.14 20.0K
14:16 24.14 24.15 24.14 24.15 16.2K
14:17 24.15 24.17 24.15 24.17 8.7K
14:18 24.17 24.18 24.16 24.16 19.6K
14:19 24.15 24.15 24.15 24.15 7.8K
14:20 24.15 24.16 24.14 24.14 25.5K
14:21 24.14 24.15 24.14 24.14 7.7K
14:22 24.14 24.18 24.14 24.18 11.4K
14:23 24.18 24.19 24.18 24.18 12.2K
14:24 24.18 24.20 24.18 24.19 15.5K
14:25 24.20 24.20 24.15 24.15 36.0K
14:26 24.15 24.15 24.13 24.13 41.1K
14:27 24.12 24.12 24.07 24.07 47.8K
14:28 24.08 24.09 24.07 24.09 20.4K
14:29 24.09 24.12 24.09 24.12 54.1K
14:30 24.12 24.14 24.11 24.14 22.2K
14:31 24.14 24.15 24.14 24.14 25.2K
14:32 24.14 24.14 24.14 24.14 11.4K
14:33 24.14 24.16 24.14 24.15 52.6K
14:34 24.15 24.17 24.14 24.15 30.0K
14:35 24.15 24.16 24.14 24.16 18.1K
14:36 24.16 24.16 24.14 24.14 88.4K
14:37 24.14 24.15 24.14 24.15 23.3K
14:38 24.14 24.15 24.14 24.14 13.7K
14:39 24.14 24.14 24.09 24.09 124.6K
14:40 24.09 24.12 24.09 24.12 33.5K
14:41 24.12 24.12 24.08 24.08 22.9K
14:42 24.08 24.08 24.06 24.06 18.4K
14:43 24.06 24.07 24.05 24.06 11.5K
14:44 24.06 24.06 24.05 24.06 8.7K
14:45 24.06 24.07 24.05 24.05 32.5K
14:46 24.04 24.05 24.01 24.02 72.6K
14:47 24.02 24.02 23.98 23.99 73.3K
14:48 23.98 23.99 23.97 23.97 10.1K
14:49 23.95 23.97 23.95 23.97 22.1K
14:50 23.97 23.98 23.96 23.98 30.1K
14:51 23.98 23.98 23.95 23.96 13.3K
14:52 23.96 23.97 23.96 23.97 20.0K
14:53 23.97 23.98 23.96 23.96 12.9K
14:54 23.95 23.97 23.95 23.96 22.4K
14:55 23.92 23.94 23.92 23.94 17.6K
14:56 23.94 23.98 23.94 23.97 29.5K
14:57 23.96 24.00 23.96 24.00 18.3K
14:58 24.00 24.00 23.99 24.00 23.9K
14:59 24.01 24.02 24.01 24.01 10.5K
15:00 24.01 24.03 24.01 24.02 32.8K
15:01 24.02 24.02 23.99 23.99 18.0K
15:02 24.00 24.01 23.99 23.99 13.5K
15:03 24.00 24.00 23.97 23.97 14.7K
15:04 23.97 23.97 23.93 23.95 26.8K
15:05 23.94 23.98 23.94 23.98 16.7K
15:06 23.98 23.98 23.97 23.98 10.3K
15:07 23.98 23.99 23.97 23.97 26.2K
15:08 23.97 23.97 23.96 23.96 14.1K
15:09 23.96 23.99 23.96 23.97 29.7K
15:10 23.97 23.97 23.96 23.96 12.1K
15:11 23.96 23.96 23.92 23.93 18.3K
15:12 23.93 23.93 23.92 23.93 27.6K
15:13 23.93 23.93 23.92 23.92 18.4K
15:14 23.92 23.93 23.91 23.92 10.0K
15:15 23.91 23.93 23.90 23.91 30.3K
15:16 23.91 23.94 23.91 23.94 25.9K
15:17 23.93 23.94 23.93 23.94 14.0K
15:18 23.94 23.95 23.92 23.93 15.8K
15:19 23.92 23.93 23.91 23.93 16.5K
15:20 23.93 23.93 23.91 23.93 17.1K
15:21 23.93 23.94 23.92 23.92 19.8K
15:22 23.92 23.93 23.91 23.93 11.8K
15:23 23.93 23.93 23.91 23.92 13.9K
15:24 23.92 23.95 23.92 23.95 14.7K
15:25 23.96 23.96 23.92 23.92 26.2K
15:26 23.92 23.92 23.89 23.90 24.1K
15:27 23.90 23.90 23.87 23.87 32.3K
15:28 23.87 23.88 23.85 23.88 43.1K
15:29 23.87 23.89 23.86 23.87 31.9K
15:30 23.87 23.89 23.87 23.88 28.2K
15:31 23.87 23.87 23.86 23.86 19.2K
15:32 23.86 23.87 23.83 23.83 25.6K
15:33 23.83 23.86 23.83 23.86 45.6K
15:34 23.86 23.87 23.84 23.84 37.2K
15:35 23.85 23.86 23.84 23.86 25.4K
15:36 23.86 23.86 23.81 23.81 36.9K
15:37 23.81 23.82 23.74 23.75 82.7K
15:38 23.75 23.76 23.74 23.76 28.9K
15:39 23.76 23.76 23.72 23.72 42.4K
15:40 23.72 23.74 23.72 23.74 26.8K
15:41 23.74 23.76 23.73 23.76 40.0K
15:42 23.76 23.79 23.76 23.78 65.4K
15:43 23.78 23.80 23.77 23.80 34.5K
15:44 23.80 23.83 23.80 23.83 18.3K
15:45 23.83 23.84 23.83 23.84 30.9K
15:46 23.84 23.84 23.83 23.83 19.1K
15:47 23.83 23.84 23.81 23.83 60.2K
15:48 23.83 23.83 23.81 23.81 35.0K
15:49 23.80 23.82 23.79 23.81 110.4K
15:50 23.83 23.85 23.81 23.82 126.1K
15:51 23.84 23.85 23.82 23.83 55.8K
15:52 23.84 23.85 23.82 23.83 49.8K
15:53 23.82 23.83 23.81 23.82 57.5K
15:54 23.82 23.86 23.80 23.86 122.0K
15:55 23.89 23.90 23.87 23.89 147.8K
15:56 23.89 23.89 23.86 23.86 87.9K
15:57 23.85 23.87 23.85 23.87 114.9K
15:58 23.87 23.88 23.85 23.85 208.5K
15:59 23.86 23.86 23.83 23.83 2,311.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available