Dow Jones

DJI
🏛️ usa →
46,214.34
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
2021-12-31 36,385.85 36,484.94 36,303.97 36,338.30 218.2M
2021-12-30 36,522.48 36,679.44 36,372.13 36,398.08 207.6M
2021-12-29 36,421.14 36,571.55 36,396.19 36,488.63 214.4M
2021-12-28 36,302.99 36,527.26 36,302.99 36,398.21 239.1M
2021-12-27 35,954.48 36,306.61 35,954.48 36,302.38 250.3M
2021-12-23 35,782.42 36,060.99 35,782.42 35,950.56 250.9M
2021-12-22 35,491.71 35,764.67 35,433.13 35,753.89 290.7M
2021-12-21 35,069.50 35,508.96 35,069.50 35,492.70 349.7M
2021-12-20 35,222.12 35,222.12 34,665.50 34,932.16 388.9M
2021-12-17 35,800.11 35,800.11 35,284.26 35,365.44 760.8M
2021-12-16 36,036.28 36,189.83 35,778.21 35,897.64 482.8M
2021-12-15 35,549.35 35,943.84 35,389.30 35,927.43 432.4M
2021-12-14 35,605.73 35,779.47 35,441.74 35,544.18 451.2M
2021-12-13 35,958.93 35,958.93 35,609.53 35,650.95 451.6M
2021-12-10 35,830.55 35,982.69 35,710.43 35,970.99 361.2M
2021-12-09 35,722.26 35,864.24 35,577.14 35,754.69 353.0M
2021-12-08 35,716.85 35,840.52 35,602.65 35,754.75 387.7M
2021-12-07 35,423.99 35,819.47 35,423.99 35,719.43 482.9M
2021-12-06 34,633.43 35,356.75 34,633.43 35,227.03 418.7M
2021-12-03 34,692.78 34,801.31 34,264.57 34,580.08 444.8M
2021-12-02 34,076.25 34,759.65 34,076.25 34,639.79 470.6M
2021-12-01 34,678.94 35,004.64 34,006.98 34,022.04 498.4M
2021-11-30 35,056.99 35,056.99 34,424.44 34,483.72 678.8M
2021-11-29 35,017.71 35,287.91 34,895.89 35,135.94 416.0M
2021-11-26 35,366.69 35,366.69 34,749.80 34,899.34 325.4M
2021-11-24 35,752.31 35,825.47 35,591.03 35,804.38 287.9M
2021-11-23 35,619.92 35,841.52 35,542.87 35,813.80 392.5M
2021-11-22 35,631.41 35,929.66 35,615.55 35,619.25 420.8M
2021-11-19 35,879.09 35,879.09 35,555.37 35,601.98 414.7M
2021-11-18 35,901.69 35,952.63 35,654.39 35,870.95 435.1M
2021-11-17 36,159.70 36,159.70 35,909.48 35,931.05 358.3M
2021-11-16 36,076.18 36,316.61 36,076.18 36,142.22 311.9M
2021-11-15 36,128.83 36,236.07 36,031.78 36,087.45 280.7M
2021-11-12 35,963.78 36,147.63 35,934.59 36,100.31 293.2M
2021-11-11 36,038.78 36,108.17 35,915.27 35,921.23 270.3M
2021-11-10 36,299.25 36,346.61 36,009.50 36,079.94 283.5M
2021-11-09 36,404.53 36,416.98 36,173.07 36,319.98 258.0M
2021-11-08 36,416.46 36,565.73 36,334.42 36,432.22 288.4M
2021-11-05 36,268.75 36,484.75 36,190.20 36,327.95 344.6M
2021-11-04 36,107.46 36,168.03 35,986.48 36,124.23 310.0M
2021-11-03 36,059.09 36,178.51 35,891.73 36,157.58 262.5M
2021-11-02 35,935.11 36,088.81 35,884.13 36,052.63 304.5M
2021-11-01 35,833.65 36,009.74 35,797.97 35,913.84 295.5M
2021-10-29 35,712.28 35,852.53 35,633.20 35,819.56 408.0M
2021-10-28 35,545.41 35,742.25 35,545.41 35,730.48 348.4M
2021-10-27 35,835.43 35,835.43 35,490.43 35,490.69 358.1M
2021-10-26 35,791.05 35,892.92 35,734.73 35,756.88 321.9M
2021-10-25 35,692.62 35,787.04 35,629.37 35,741.15 270.4M
2021-10-22 35,607.72 35,765.02 35,533.95 35,677.02 349.1M
2021-10-21 35,520.32 35,612.36 35,442.53 35,603.08 302.1M
2021-10-20 35,475.16 35,669.69 35,465.71 35,609.34 267.3M
2021-10-19 35,325.37 35,462.68 35,290.12 35,457.31 281.3M
2021-10-18 35,221.02 35,327.57 35,035.94 35,258.61 323.1M
2021-10-15 35,023.63 35,320.97 35,023.63 35,294.76 327.9M
2021-10-14 34,443.22 34,923.83 34,443.22 34,912.56 338.5M
2021-10-13 34,372.71 34,449.83 34,115.10 34,377.81 319.5M
2021-10-12 34,507.15 34,611.24 34,318.94 34,378.34 322.0M
2021-10-11 34,723.79 34,951.35 34,486.51 34,496.06 256.8M
2021-10-08 34,757.57 34,842.62 34,661.95 34,746.25 238.1M
2021-10-07 34,509.72 34,975.19 34,509.72 34,754.94 277.0M
2021-10-06 34,198.96 34,432.68 33,854.69 34,416.99 323.4M
2021-10-05 34,035.25 34,490.95 34,035.25 34,314.67 312.4M
2021-10-04 34,312.96 34,410.28 33,821.58 34,002.92 400.2M
2021-10-01 33,930.70 34,490.56 33,785.54 34,326.46 429.2M
2021-09-30 34,467.98 34,557.37 33,833.32 33,843.92 356.2M
2021-09-29 34,360.08 34,580.42 34,305.96 34,390.72 291.0M
2021-09-28 34,747.70 34,798.21 34,254.65 34,299.99 380.2M
2021-09-27 34,739.27 35,061.12 34,739.27 34,869.37 292.8M
2021-09-24 34,762.31 34,857.06 34,648.08 34,798.00 256.6M
2021-09-23 34,296.30 34,879.78 34,296.30 34,764.82 285.9M
2021-09-22 34,006.87 34,440.42 34,006.87 34,258.32 300.1M
2021-09-21 34,025.61 34,313.88 33,914.02 33,919.84 308.0M
2021-09-20 34,459.72 34,459.72 33,613.03 33,970.47 441.6M
2021-09-17 34,737.86 34,779.86 34,519.63 34,584.88 578.0M
2021-09-16 34,810.27 34,943.55 34,540.11 34,751.32 279.3M
2021-09-15 34,580.95 34,880.77 34,522.03 34,814.39 325.0M
2021-09-14 34,906.90 34,990.36 34,510.30 34,577.57 329.2M
2021-09-13 34,665.50 34,939.10 34,665.50 34,869.63 334.2M
2021-09-10 34,949.59 35,104.25 34,599.61 34,607.72 333.2M
2021-09-09 35,013.08 35,199.89 34,847.30 34,879.38 262.4M
2021-09-08 35,087.45 35,175.15 34,925.61 35,031.07 261.9M
2021-09-07 35,373.24 35,373.24 35,060.90 35,100.00 290.7M
2021-09-03 35,401.73 35,422.71 35,269.40 35,369.09 223.4M
2021-09-02 35,353.06 35,475.40 35,348.48 35,443.82 265.2M
2021-09-01 35,387.55 35,407.37 35,287.05 35,312.53 266.6M
2021-08-31 35,391.38 35,449.79 35,289.86 35,360.73 337.2M
2021-08-30 35,471.80 35,510.71 35,374.46 35,399.84 246.8M
2021-08-27 35,231.11 35,479.18 35,231.11 35,455.80 242.1M
2021-08-26 35,449.68 35,498.45 35,205.10 35,213.12 239.9M
2021-08-25 35,388.77 35,501.14 35,287.63 35,405.50 239.7M
2021-08-24 35,382.72 35,445.47 35,356.18 35,366.26 230.5M
2021-08-23 35,160.97 35,428.91 35,160.97 35,335.71 251.0M
2021-08-20 34,917.96 35,177.26 34,867.07 35,120.08 269.5M
2021-08-19 34,874.67 34,997.81 34,690.25 34,894.12 335.0M
2021-08-18 35,310.20 35,356.80 34,943.41 34,960.69 291.1M
2021-08-17 35,500.01 35,500.01 35,120.31 35,343.28 310.2M
2021-08-16 35,490.83 35,631.19 35,231.87 35,625.40 294.0M
2021-08-13 35,551.56 35,610.57 35,474.78 35,515.38 238.7M
2021-08-12 35,481.94 35,510.77 35,352.53 35,499.85 236.2M
2021-08-11 35,300.89 35,501.16 35,300.89 35,484.97 233.0M
2021-08-10 35,135.17 35,285.16 35,091.91 35,264.67 255.2M
2021-08-09 35,229.67 35,229.67 35,041.24 35,101.85 207.9M
2021-08-06 35,077.44 35,246.79 35,077.44 35,208.51 231.6M
2021-08-05 34,815.61 35,067.54 34,815.61 35,064.25 217.4M
2021-08-04 35,047.44 35,047.44 34,790.62 34,792.67 245.3M
2021-08-03 34,864.10 35,120.94 34,714.33 35,116.40 259.8M
2021-08-02 34,968.56 35,192.11 34,808.20 34,838.16 244.9M
2021-07-30 35,013.26 35,106.30 34,871.13 34,935.47 281.1M
2021-07-29 34,985.99 35,171.52 34,985.99 35,084.53 223.7M
2021-07-28 35,109.95 35,116.37 34,876.84 34,930.93 347.2M
2021-07-27 35,078.90 35,078.90 34,878.07 35,058.52 335.2M
2021-07-26 35,055.86 35,150.37 34,950.19 35,144.31 264.8M
2021-07-23 34,855.11 35,095.33 34,855.11 35,061.55 315.1M
2021-07-22 34,799.68 34,879.28 34,673.03 34,823.35 294.7M
2021-07-21 34,556.96 34,820.24 34,556.96 34,798.00 327.2M
2021-07-20 33,981.79 34,621.79 33,981.79 34,511.99 388.1M
2021-07-19 34,528.48 34,528.48 33,741.76 33,962.04 450.2M
2021-07-16 35,007.94 35,090.01 34,647.82 34,687.85 329.0M
2021-07-15 34,924.81 34,990.41 34,762.87 34,987.02 320.4M
2021-07-14 34,920.83 35,069.18 34,826.87 34,933.23 348.7M
2021-07-13 34,959.96 35,018.79 34,876.89 34,888.79 323.7M
2021-07-12 34,836.75 35,014.90 34,730.15 34,996.18 302.3M
2021-07-09 34,457.51 34,893.72 34,457.51 34,870.16 301.8M
2021-07-08 34,569.01 34,569.01 34,145.59 34,421.93 335.8M
2021-07-07 34,604.17 34,708.78 34,435.59 34,681.79 305.4M
2021-07-06 34,790.16 34,814.20 34,358.42 34,577.37 348.4M
2021-07-02 34,642.42 34,821.93 34,613.49 34,786.35 303.1M
2021-07-01 34,507.32 34,640.28 34,498.85 34,633.53 269.3M
2021-06-30 34,290.74 34,553.16 34,245.48 34,502.51 298.6M
2021-06-29 34,338.89 34,469.83 34,266.83 34,292.29 288.6M
2021-06-28 34,428.10 34,449.65 34,186.13 34,283.27 281.3M
2021-06-25 34,328.10 34,501.02 34,314.80 34,433.84 456.0M
2021-06-24 33,933.91 34,233.02 33,933.91 34,196.82 279.4M
2021-06-23 33,948.54 34,009.40 33,869.83 33,874.24 257.1M
2021-06-22 33,872.56 34,040.70 33,751.06 33,945.58 285.3M
2021-06-21 33,312.07 33,908.09 33,312.07 33,876.97 324.4M
2021-06-18 33,622.70 33,622.70 33,271.93 33,290.08 569.4M
2021-06-17 34,014.38 34,091.79 33,626.61 33,823.45 355.9M
2021-06-16 34,308.48 34,333.25 33,917.11 34,033.67 348.0M
2021-06-15 34,397.10 34,420.38 34,199.16 34,299.33 274.1M
2021-06-14 34,472.52 34,472.52 34,211.54 34,393.75 302.6M
2021-06-11 34,499.81 34,618.09 34,328.65 34,479.60 262.6M
2021-06-10 34,502.51 34,737.79 34,447.25 34,466.24 310.9M
2021-06-09 34,626.16 34,654.67 34,439.37 34,447.14 246.5M
2021-06-08 34,645.84 34,665.38 34,452.94 34,599.82 296.1M
2021-06-07 34,766.20 34,820.91 34,574.51 34,630.24 259.4M
2021-06-04 34,618.69 34,772.12 34,618.69 34,756.39 271.6M
2021-06-03 34,550.31 34,667.41 34,334.41 34,577.04 299.7M
2021-06-02 34,614.62 34,706.65 34,545.96 34,600.38 265.2M
2021-06-01 34,584.19 34,849.32 34,542.87 34,575.31 294.8M
2021-05-28 34,558.50 34,631.11 34,520.09 34,529.45 290.9M
2021-05-27 34,432.47 34,608.82 34,389.24 34,464.64 520.6M
2021-05-26 34,336.34 34,409.59 34,271.44 34,323.05 259.8M
2021-05-25 34,428.66 34,511.35 34,266.03 34,312.46 289.9M
2021-05-24 34,253.87 34,472.51 34,253.87 34,393.98 251.8M
2021-05-21 34,121.91 34,415.48 34,121.91 34,207.84 308.8M
2021-05-20 33,906.30 34,233.40 33,872.41 34,084.15 324.4M
2021-05-19 33,945.81 33,945.81 33,473.80 33,896.04 354.0M
2021-05-18 34,351.18 34,408.99 34,044.10 34,060.66 301.8M
2021-05-17 34,375.29 34,383.84 34,176.65 34,327.79 293.4M
2021-05-14 34,050.86 34,454.05 34,050.86 34,382.13 307.4M
2021-05-13 33,624.74 34,181.77 33,623.49 34,021.45 352.8M
2021-05-12 34,206.40 34,207.87 33,555.22 33,587.66 383.6M
2021-05-11 34,572.74 34,572.74 34,075.31 34,269.16 413.2M
2021-05-10 34,785.27 35,091.56 34,741.57 34,742.82 370.0M
2021-05-07 34,578.27 34,811.39 34,464.31 34,777.76 311.6M
2021-05-06 34,245.11 34,561.29 34,185.06 34,548.53 317.1M
2021-05-05 34,163.99 34,331.20 34,039.66 34,230.34 255.8M
2021-05-04 34,080.20 34,147.78 33,765.68 34,133.03 410.2M
2021-05-03 33,904.89 34,221.06 33,904.89 34,113.23 291.3M
2021-04-30 33,988.75 33,988.75 33,784.96 33,874.85 376.1M
2021-04-29 33,855.64 34,087.21 33,744.28 34,060.36 409.6M
2021-04-28 33,860.46 33,946.60 33,805.56 33,820.38 353.0M
2021-04-27 33,932.13 34,043.98 33,870.46 33,984.93 294.9M
2021-04-26 34,044.23 34,148.94 33,941.37 33,981.57 285.4M
2021-04-23 33,804.52 34,157.57 33,713.29 34,043.49 349.7M
2021-04-22 34,109.88 34,126.57 33,717.19 33,815.90 346.6M
2021-04-21 33,808.30 34,160.34 33,773.80 34,137.31 293.5M
2021-04-20 34,034.18 34,034.18 33,687.01 33,821.30 354.2M
2021-04-19 34,182.38 34,182.38 33,980.56 34,077.63 315.6M
2021-04-16 34,058.16 34,256.75 34,058.16 34,200.67 348.2M
2021-04-15 33,788.53 34,068.73 33,788.53 34,035.99 321.8M
2021-04-14 33,668.95 33,911.25 33,668.95 33,730.89 318.7M
2021-04-13 33,721.16 33,741.64 33,545.84 33,677.27 330.0M
2021-04-12 33,775.06 33,786.19 33,665.54 33,745.40 329.0M
2021-04-09 33,526.19 33,810.87 33,526.19 33,800.60 317.8M
2021-04-08 33,469.89 33,506.80 33,342.64 33,503.57 306.2M
2021-04-07 33,444.98 33,521.76 33,347.96 33,446.26 279.9M
2021-04-06 33,500.02 33,544.79 33,380.43 33,430.24 298.3M
2021-04-05 33,222.38 33,617.95 33,222.38 33,527.19 345.2M
2021-04-01 33,054.58 33,167.17 32,985.35 33,153.21 318.3M
2021-03-31 33,116.04 33,173.77 32,980.57 32,981.55 418.6M
2021-03-30 33,127.88 33,170.93 32,988.92 33,066.96 309.6M
2021-03-29 33,087.55 33,259.00 32,905.13 33,171.37 351.6M
2021-03-26 32,681.07 33,098.83 32,681.07 33,072.88 383.5M
2021-03-25 32,346.81 32,672.69 32,071.41 32,619.48 413.5M
2021-03-24 32,470.88 32,787.99 32,418.15 32,420.06 405.1M
2021-03-23 32,691.50 32,753.77 32,356.28 32,423.15 388.1M
2021-03-22 32,601.82 32,810.35 32,512.53 32,731.20 384.3M
2021-03-19 32,858.36 32,858.36 32,505.07 32,627.97 847.0M
2021-03-18 32,928.16 33,227.78 32,831.25 32,862.30 421.0M
2021-03-17 32,825.52 33,047.58 32,782.18 33,015.37 391.8M
2021-03-16 32,966.75 32,966.75 32,778.23 32,825.95 387.9M
2021-03-15 32,798.84 32,973.40 32,629.75 32,953.46 362.1M
2021-03-12 32,462.40 32,793.32 32,462.40 32,778.64 348.3M
2021-03-11 32,354.50 32,661.59 32,345.70 32,485.59 402.4M
2021-03-10 31,906.96 32,389.50 31,906.96 32,297.02 410.2M
2021-03-09 31,892.35 32,150.32 31,822.64 31,832.74 463.7M
2021-03-08 31,512.15 32,148.04 31,512.15 31,802.44 499.6M
2021-03-05 31,029.18 31,580.33 30,766.81 31,496.30 505.3M
2021-03-04 31,289.01 31,461.97 30,547.53 30,924.14 551.2M
2021-03-03 31,352.96 31,563.31 31,260.14 31,270.09 411.6M
2021-03-02 31,535.37 31,623.27 31,377.16 31,391.52 341.3M
2021-03-01 31,065.90 31,668.34 31,065.90 31,535.51 387.6M
2021-02-26 31,401.29 31,450.89 30,911.37 30,932.37 538.9M
2021-02-25 31,955.94 31,984.77 31,293.32 31,402.01 459.0M
2021-02-24 31,499.75 32,009.64 31,421.29 31,961.86 413.4M
2021-02-23 31,501.89 31,653.38 31,158.76 31,537.35 461.9M
2021-02-22 31,381.12 31,653.48 31,286.57 31,521.69 389.7M
2021-02-19 31,504.13 31,647.53 31,469.34 31,494.32 353.1M
2021-02-18 31,558.60 31,558.60 31,285.32 31,493.34 326.0M
2021-02-17 31,485.61 31,643.70 31,338.76 31,613.02 345.9M
2021-02-16 31,472.08 31,608.63 31,443.48 31,522.75 337.0M
2021-02-12 31,420.80 31,475.31 31,347.80 31,458.40 266.4M
2021-02-11 31,466.49 31,543.82 31,244.36 31,430.70 284.7M
2021-02-10 31,428.02 31,511.44 31,221.32 31,437.80 328.4M
2021-02-09 31,359.88 31,439.47 31,245.86 31,375.83 310.1M
2021-02-08 31,191.20 31,386.10 31,191.20 31,385.76 328.4M
2021-02-05 31,093.81 31,252.18 31,083.22 31,148.24 295.0M
2021-02-04 30,737.78 31,065.96 30,737.78 31,055.86 341.5M
2021-02-03 30,689.65 30,793.41 30,521.31 30,723.60 307.3M
2021-02-02 30,276.88 30,840.54 30,276.88 30,687.48 338.2M
2021-02-01 30,054.73 30,335.91 30,014.97 30,211.91 350.2M
2021-01-29 30,553.91 30,553.91 29,856.30 29,982.62 538.0M
2021-01-28 30,377.19 30,951.41 30,377.19 30,603.36 467.3M
2021-01-27 30,893.78 30,893.78 30,206.91 30,303.17 566.5M
2021-01-26 30,968.55 31,121.42 30,921.71 30,937.04 381.9M
2021-01-25 30,989.85 30,989.85 30,564.06 30,960.00 477.3M
2021-01-22 31,141.56 31,141.56 30,908.47 30,996.98 436.0M
2021-01-21 31,198.01 31,272.22 31,120.92 31,176.01 423.2M
2021-01-20 31,017.54 31,235.98 30,997.79 31,188.38 385.0M
2021-01-19 30,887.42 31,086.62 30,865.03 30,930.52 387.7M
2021-01-15 30,926.77 30,941.98 30,612.67 30,814.26 440.0M
2021-01-14 31,085.67 31,223.78 30,982.24 30,991.52 429.7M
2021-01-13 31,084.88 31,153.37 30,992.05 31,060.47 415.1M
2021-01-12 31,015.01 31,114.56 30,888.76 31,068.69 362.9M
2021-01-11 31,015.37 31,096.98 30,832.06 31,008.69 363.8M
2021-01-08 31,069.58 31,140.67 30,793.27 31,097.97 385.6M
2021-01-07 30,901.18 31,193.40 30,897.86 31,041.13 430.6M
2021-01-06 30,362.78 31,022.65 30,313.07 30,829.40 500.4M
2021-01-05 30,204.25 30,504.89 30,141.78 30,391.60 350.9M
2021-01-04 30,627.47 30,674.28 29,881.82 30,223.89 476.7M