Dow

DOW
🏛️ usa →
22.93
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
2025-09-30 22.78 22.96 22.31 22.93 14.2M
2025-09-29 23.24 23.24 22.72 22.89 11.5M
2025-09-26 22.43 23.20 22.35 22.96 12.6M
2025-09-25 23.02 23.03 22.16 22.20 16.4M
2025-09-24 22.97 23.38 22.91 23.13 11.9M
2025-09-23 23.54 23.70 22.84 22.86 11.0M
2025-09-22 23.35 23.39 22.94 23.17 12.9M
2025-09-19 24.15 24.15 23.35 23.49 19.1M
2025-09-18 24.81 24.99 23.89 24.11 15.4M
2025-09-17 24.60 25.77 24.19 24.54 14.8M
2025-09-16 24.40 24.88 24.19 24.48 11.1M
2025-09-15 25.22 25.38 24.05 24.17 13.2M
2025-09-12 25.00 25.49 24.87 25.04 14.7M
2025-09-11 23.66 25.14 23.66 25.02 25.7M
2025-09-10 23.94 24.46 23.72 23.83 11.5M
2025-09-09 23.85 24.36 23.70 24.14 11.0M
2025-09-08 24.34 24.35 23.12 23.98 15.5M
2025-09-05 23.90 24.92 23.78 24.50 18.5M
2025-09-04 23.76 23.99 23.20 23.91 11.6M
2025-09-03 24.25 24.52 23.79 23.93 11.5M
2025-09-02 24.23 24.75 24.07 24.41 12.2M
2025-08-29 24.29 24.89 24.24 24.63 8.8M
2025-08-28 25.06 25.06 24.29 24.57 11.7M
2025-08-27 24.50 25.08 24.41 24.74 10.3M
2025-08-26 24.81 25.00 24.62 24.74 8.0M
2025-08-25 25.00 25.00 24.51 24.92 10.0M
2025-08-22 23.98 25.24 23.91 25.11 20.5M
2025-08-21 23.84 23.95 23.42 23.69 9.4M
2025-08-20 23.57 24.47 23.53 24.08 12.7M
2025-08-19 23.53 24.24 23.30 23.53 8.9M
2025-08-18 23.30 23.64 23.22 23.24 12.2M
2025-08-15 23.58 23.86 23.35 23.36 10.8M
2025-08-14 22.83 23.46 22.47 23.37 11.8M
2025-08-13 21.81 22.99 21.71 22.92 16.2M
2025-08-12 20.89 22.00 20.82 21.71 15.8M
2025-08-11 21.28 21.60 20.40 20.87 20.7M
2025-08-08 21.63 21.78 21.16 21.22 11.3M
2025-08-07 21.75 22.15 21.31 21.61 12.7M
2025-08-06 22.62 22.78 21.25 21.30 19.5M
2025-08-05 21.95 22.66 21.78 22.38 22.0M
2025-08-04 21.87 21.89 21.32 21.59 18.6M
2025-08-01 23.00 23.08 21.79 21.79 25.1M
2025-07-31 23.64 23.66 22.94 23.29 21.3M
2025-07-30 25.03 25.05 23.78 23.92 16.6M
2025-07-29 25.60 25.60 24.98 25.18 13.1M
2025-07-28 25.33 26.13 24.92 25.71 17.8M
2025-07-25 24.64 25.65 24.42 25.51 36.9M
2025-07-24 27.19 27.60 24.37 25.07 66.0M
2025-07-23 30.21 30.88 30.02 30.37 21.0M
2025-07-22 28.48 29.75 28.48 29.66 9.3M
2025-07-21 28.59 28.92 28.33 28.39 7.0M
2025-07-18 28.65 28.74 28.10 28.34 9.0M
2025-07-17 28.01 28.50 27.98 28.46 7.6M
2025-07-16 27.96 28.29 27.61 28.14 8.8M
2025-07-15 28.67 28.85 27.94 27.99 9.2M
2025-07-14 29.25 29.40 28.07 28.25 13.3M
2025-07-11 29.62 29.82 29.12 29.55 12.3M
2025-07-10 29.70 30.93 29.59 30.23 12.1M
2025-07-09 29.37 30.33 29.20 29.84 15.4M
2025-07-08 27.71 29.61 27.67 29.06 18.3M
2025-07-07 28.01 28.48 27.09 27.48 13.1M
2025-07-03 28.67 28.78 28.37 28.46 5.9M
2025-07-02 28.15 28.73 27.60 28.73 14.1M
2025-07-01 26.43 28.45 26.37 27.83 21.4M
2025-06-30 26.90 26.92 26.38 26.48 11.7M
2025-06-27 27.40 27.76 26.74 27.00 18.6M
2025-06-26 27.10 27.55 27.00 27.15 13.9M
2025-06-25 27.53 27.55 26.82 26.82 15.7M
2025-06-24 27.25 27.87 27.04 27.53 19.1M
2025-06-23 27.20 27.63 26.61 26.87 17.3M
2025-06-20 28.52 28.61 27.52 27.76 22.6M
2025-06-18 29.34 29.42 28.48 28.50 12.2M
2025-06-17 30.45 30.61 29.43 29.44 8.9M
2025-06-16 30.34 30.57 29.88 30.57 10.7M
2025-06-13 29.92 31.02 29.79 29.90 10.3M
2025-06-12 30.21 30.45 29.95 30.14 6.8M
2025-06-11 31.06 31.18 30.28 30.68 7.8M
2025-06-10 29.68 30.89 29.55 30.70 11.0M
2025-06-09 28.80 29.80 28.78 29.39 11.4M
2025-06-06 28.35 28.85 28.31 28.55 6.7M
2025-06-05 28.51 28.61 27.95 28.18 8.6M
2025-06-04 27.85 28.33 27.69 28.28 8.8M
2025-06-03 27.20 28.06 26.49 27.79 10.6M
2025-06-02 27.66 27.73 26.85 27.20 12.4M
2025-05-30 27.96 28.04 27.43 27.74 14.0M
2025-05-29 28.84 29.09 28.20 28.79 10.2M
2025-05-28 29.00 29.09 28.26 28.34 7.7M
2025-05-27 28.85 29.04 28.69 28.92 8.8M
2025-05-23 28.15 28.47 27.91 28.32 7.1M
2025-05-22 28.54 28.85 28.32 28.67 6.9M
2025-05-21 29.51 29.67 28.69 28.75 8.9M
2025-05-20 30.14 30.29 29.71 29.79 5.6M
2025-05-19 29.65 30.22 29.41 30.11 5.9M
2025-05-16 29.89 30.30 29.53 30.19 5.9M
2025-05-15 29.80 29.96 29.40 29.90 6.5M
2025-05-14 30.68 30.77 30.05 30.17 6.4M
2025-05-13 30.93 31.22 30.60 30.77 8.5M
2025-05-12 31.65 32.39 30.94 30.98 11.8M
2025-05-09 29.45 29.76 29.21 29.48 8.2M
2025-05-08 28.74 29.74 28.66 29.24 7.8M
2025-05-07 29.00 29.11 28.28 28.45 8.8M
2025-05-06 28.89 29.28 28.63 28.80 7.7M
2025-05-05 29.91 30.00 28.92 28.95 9.1M
2025-05-02 30.86 31.06 30.21 30.42 8.6M
2025-05-01 30.68 30.85 30.27 30.53 7.0M
2025-04-30 30.22 30.64 29.76 30.59 11.3M
2025-04-29 29.80 30.72 29.77 30.65 9.5M
2025-04-28 30.25 30.94 29.71 29.95 9.3M
2025-04-25 29.34 30.08 29.12 30.02 13.0M
2025-04-24 28.52 30.18 28.05 29.76 13.1M
2025-04-23 30.06 30.75 28.74 29.00 10.7M
2025-04-22 28.54 29.35 28.50 29.00 8.5M
2025-04-21 28.17 28.34 27.71 28.12 7.7M
2025-04-17 27.73 28.41 27.73 28.15 8.5M
2025-04-16 27.70 28.18 27.23 27.47 8.7M
2025-04-15 28.07 28.76 27.69 27.70 12.4M
2025-04-14 29.15 29.45 28.26 28.88 10.4M
2025-04-11 27.01 28.51 26.47 28.43 11.2M
2025-04-10 28.80 28.82 26.62 27.29 15.2M
2025-04-09 25.35 30.14 25.06 29.86 19.9M
2025-04-08 29.00 29.00 25.32 25.81 17.1M
2025-04-07 27.22 29.29 26.33 27.52 19.7M
2025-04-04 30.21 30.44 28.05 28.20 18.7M
2025-04-03 33.48 33.64 31.38 31.46 18.1M
2025-04-02 34.32 35.17 34.30 34.89 5.1M
2025-04-01 34.48 34.77 34.09 34.61 6.4M
2025-03-31 34.12 35.21 33.93 34.92 8.5M
2025-03-28 35.06 35.22 34.13 34.36 6.9M
2025-03-27 35.00 35.40 34.61 35.24 6.9M
2025-03-26 35.27 35.78 35.13 35.58 5.8M
2025-03-25 36.29 36.32 35.23 35.32 7.2M
2025-03-24 36.53 36.86 35.97 36.29 6.8M
2025-03-21 36.25 36.36 35.81 36.17 13.3M
2025-03-20 36.76 37.00 36.50 36.61 5.4M
2025-03-19 37.50 37.72 37.04 37.19 5.5M
2025-03-18 37.77 37.80 37.32 37.61 4.9M
2025-03-17 37.01 37.79 37.01 37.51 5.1M
2025-03-14 36.78 37.18 36.66 36.97 6.0M
2025-03-13 35.68 37.20 35.62 36.23 8.0M
2025-03-12 36.80 36.80 35.73 35.75 6.9M
2025-03-11 37.61 37.70 36.17 36.67 7.0M
2025-03-10 37.36 38.36 37.16 37.40 6.3M
2025-03-07 37.19 37.62 36.76 37.45 8.7M
2025-03-06 37.33 37.69 36.73 37.44 9.1M
2025-03-05 36.26 38.03 36.20 37.78 10.4M
2025-03-04 35.89 36.21 35.48 35.62 8.8M
2025-03-03 38.67 38.69 36.01 36.06 11.0M
2025-02-28 37.80 38.31 37.62 38.11 10.1M
2025-02-27 38.75 38.79 38.16 38.43 7.9M
2025-02-26 39.54 39.57 38.54 38.85 6.3M
2025-02-25 39.19 39.57 38.99 39.23 6.2M
2025-02-24 39.41 39.44 38.90 39.05 7.4M
2025-02-21 39.84 40.09 39.16 39.51 6.0M
2025-02-20 39.00 39.61 38.93 39.59 5.7M
2025-02-19 39.00 39.39 38.79 38.92 6.2M
2025-02-18 38.72 40.02 38.69 39.72 7.6M
2025-02-14 38.83 39.51 38.61 38.67 5.4M
2025-02-13 38.37 38.67 38.05 38.34 6.6M
2025-02-12 38.38 38.56 38.05 38.26 5.6M
2025-02-11 38.65 38.83 38.44 38.63 5.4M
2025-02-10 38.90 39.00 38.15 38.57 5.9M
2025-02-07 38.90 39.03 38.34 38.58 6.0M
2025-02-06 38.22 38.89 38.19 38.77 7.6M
2025-02-05 38.22 38.45 37.72 37.95 6.8M
2025-02-04 37.58 38.92 37.54 38.55 10.0M
2025-02-03 38.20 38.30 36.66 37.38 15.0M
2025-01-31 38.83 39.28 38.41 39.05 12.7M
2025-01-30 39.32 39.48 37.49 38.55 18.9M
2025-01-29 41.23 41.48 40.84 41.05 6.8M
2025-01-28 42.01 42.17 41.28 41.42 6.0M
2025-01-27 41.74 41.97 41.28 41.92 6.2M
2025-01-24 41.72 41.92 41.31 41.37 5.1M
2025-01-23 40.95 41.53 40.90 41.47 5.4M
2025-01-22 41.40 41.47 40.81 40.82 5.6M
2025-01-21 41.32 41.76 41.15 41.58 5.6M
2025-01-17 41.11 41.38 40.99 41.04 6.2M
2025-01-16 40.33 41.05 40.10 40.87 5.8M
2025-01-15 40.48 40.77 40.14 40.40 5.4M
2025-01-14 39.92 40.11 39.66 40.08 4.5M
2025-01-13 38.55 39.69 38.55 39.67 8.2M
2025-01-10 38.72 38.84 38.45 38.50 7.8M
2025-01-08 39.05 39.11 38.33 38.92 6.2M
2025-01-07 39.50 39.95 39.16 39.41 7.2M
2025-01-06 39.80 40.14 39.55 39.75 6.9M
2025-01-03 39.65 39.82 39.20 39.40 6.8M
2025-01-02 40.33 40.60 39.50 39.55 7.1M