Dow Jones

DJI
🏛️ usa →
46,247.29
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
2022-12-30 33,121.61 33,152.55 32,847.82 33,147.25 296.2M
2022-12-29 33,021.43 33,293.42 33,020.35 33,220.80 245.8M
2022-12-28 33,264.76 33,379.55 32,869.15 32,875.71 254.3M
2022-12-27 33,224.23 33,387.72 33,069.58 33,241.56 246.0M
2022-12-23 32,961.06 33,226.14 32,814.02 33,203.93 221.1M
2022-12-22 33,233.35 33,233.35 32,573.43 33,027.49 342.1M
2022-12-21 33,028.09 33,437.84 33,028.09 33,376.48 328.0M
2022-12-20 32,735.24 32,992.23 32,649.45 32,849.74 304.0M
2022-12-19 32,921.45 33,038.94 32,581.97 32,757.54 330.0M
2022-12-16 33,166.46 33,166.46 32,654.59 32,920.46 788.1M
2022-12-15 33,773.00 33,773.00 33,016.16 33,202.22 394.3M
2022-12-14 34,086.07 34,395.65 33,704.17 33,966.35 344.3M
2022-12-13 34,268.44 34,712.28 33,890.88 34,108.64 444.0M
2022-12-12 33,519.50 34,005.04 33,519.50 34,005.04 321.1M
2022-12-09 33,746.71 33,844.63 33,462.65 33,476.46 292.6M
2022-12-08 33,695.97 33,899.17 33,642.46 33,781.48 272.7M
2022-12-07 33,556.40 33,774.27 33,503.67 33,597.92 295.4M
2022-12-06 33,936.87 34,006.63 33,418.59 33,596.34 307.8M
2022-12-05 34,335.73 34,335.73 33,846.81 33,947.10 316.0M
2022-12-02 34,265.45 34,483.21 34,039.73 34,429.88 291.1M
2022-12-01 34,533.59 34,595.51 34,129.35 34,395.01 349.6M
2022-11-30 33,795.43 34,589.77 33,583.77 34,589.77 552.5M
2022-11-29 33,847.80 33,933.91 33,662.45 33,852.53 282.2M
2022-11-28 34,275.91 34,303.88 33,799.35 33,849.46 303.0M
2022-11-25 34,213.04 34,386.51 34,199.57 34,347.03 131.9M
2022-11-23 34,091.57 34,262.07 34,004.64 34,194.06 236.8M
2022-11-22 33,810.05 34,115.70 33,810.05 34,098.10 279.6M
2022-11-21 33,760.30 33,864.59 33,559.18 33,700.28 353.0M
2022-11-18 33,606.59 33,827.94 33,540.64 33,745.69 314.5M
2022-11-17 33,329.27 33,616.02 33,239.75 33,546.32 321.6M
2022-11-16 33,554.93 33,682.83 33,516.99 33,553.83 305.5M
2022-11-15 33,755.94 33,987.06 33,320.20 33,592.92 391.8M
2022-11-14 33,662.05 33,964.30 33,533.96 33,536.70 360.6M
2022-11-11 33,797.75 33,817.96 33,394.43 33,747.86 430.7M
2022-11-10 33,263.91 33,727.73 33,167.82 33,715.37 488.3M
2022-11-09 33,004.47 33,065.11 32,478.87 32,513.94 360.8M
2022-11-08 32,934.56 33,355.39 32,831.46 33,160.83 342.9M
2022-11-07 32,454.10 32,895.59 32,424.99 32,827.00 341.1M
2022-11-04 32,265.01 32,611.52 31,938.92 32,403.22 425.5M
2022-11-03 31,985.05 32,185.71 31,727.05 32,001.25 357.3M
2022-11-02 32,576.28 33,071.93 32,139.77 32,147.76 399.6M
2022-11-01 32,862.79 32,975.48 32,485.23 32,653.20 325.6M
2022-10-31 32,754.27 32,883.86 32,586.93 32,732.95 394.1M
2022-10-28 32,204.31 32,889.81 32,158.38 32,861.80 499.4M
2022-10-27 32,062.14 32,388.42 31,993.21 32,033.28 392.5M
2022-10-26 31,738.44 32,172.42 31,738.44 31,839.11 430.4M
2022-10-25 31,463.65 31,876.15 31,423.53 31,836.74 342.1M
2022-10-24 31,187.32 31,603.63 31,161.41 31,499.62 345.0M
2022-10-21 30,291.18 31,119.27 30,206.28 31,082.56 418.2M
2022-10-20 30,411.92 30,822.96 30,265.20 30,333.59 333.2M
2022-10-19 30,439.04 30,662.11 30,226.90 30,423.81 315.5M
2022-10-18 30,697.52 30,837.90 30,301.83 30,523.80 390.8M
2022-10-17 30,059.58 30,311.95 29,997.62 30,185.82 374.2M
2022-10-14 30,192.21 30,428.82 29,614.30 29,634.83 381.0M
2022-10-13 28,755.83 30,168.54 28,660.94 30,038.72 472.7M
2022-10-12 29,233.06 29,455.12 29,136.03 29,210.85 306.5M
2022-10-11 29,085.20 29,608.42 29,074.23 29,239.19 358.5M
2022-10-10 29,419.09 29,485.82 29,010.41 29,202.88 318.5M
2022-10-07 29,685.27 29,685.27 29,142.66 29,296.79 370.4M
2022-10-06 30,206.13 30,329.61 29,859.34 29,926.94 308.9M
2022-10-05 30,078.36 30,454.46 29,886.44 30,273.87 292.0M
2022-10-04 29,826.67 30,325.05 29,826.67 30,316.32 379.0M
2022-10-03 28,855.25 29,647.79 28,855.25 29,490.89 397.8M
2022-09-30 29,123.03 29,355.78 28,715.85 28,725.51 466.9M
2022-09-29 29,513.73 29,513.73 28,997.34 29,225.61 392.4M
2022-09-28 29,198.92 29,811.78 29,114.97 29,683.74 439.1M
2022-09-27 29,419.88 29,659.12 28,958.22 29,134.99 356.6M
2022-09-26 29,536.84 29,630.77 29,161.12 29,260.81 374.5M
2022-09-23 29,955.65 29,955.65 29,250.47 29,590.41 389.4M
2022-09-22 30,204.52 30,302.28 29,994.53 30,076.68 335.3M
2022-09-21 30,819.39 31,020.79 30,181.99 30,183.78 355.0M
2022-09-20 30,888.53 30,888.53 30,465.91 30,706.23 320.7M
2022-09-19 30,722.86 31,026.89 30,559.37 31,019.68 296.6M
2022-09-16 30,866.61 30,866.61 30,550.08 30,822.42 627.9M
2022-09-15 31,124.68 31,277.69 30,882.08 30,961.82 349.1M
2022-09-14 31,141.02 31,276.82 30,885.02 31,135.09 353.9M
2022-09-13 32,006.50 32,006.50 31,018.54 31,104.97 433.8M
2022-09-12 32,159.49 32,504.04 32,159.49 32,381.34 344.0M
2022-09-09 31,876.22 32,227.74 31,876.22 32,151.71 312.4M
2022-09-08 31,481.95 31,783.37 31,321.50 31,774.52 344.3M
2022-09-07 31,145.63 31,644.34 31,095.21 31,581.28 355.1M
2022-09-06 31,343.79 31,463.89 31,048.46 31,145.30 349.0M
2022-09-02 31,848.50 32,026.90 31,182.09 31,318.44 306.2M
2022-09-01 31,454.58 31,677.51 31,219.75 31,656.42 339.4M
2022-08-31 31,827.15 31,966.04 31,509.59 31,510.43 392.8M
2022-08-30 32,163.84 32,205.66 31,647.22 31,790.87 328.6M
2022-08-29 32,188.00 32,325.16 31,972.79 32,098.99 320.1M
2022-08-26 33,293.43 33,364.70 32,278.22 32,283.40 352.8M
2022-08-25 33,029.27 33,306.09 32,889.85 33,291.78 308.5M
2022-08-24 32,899.01 33,095.50 32,828.56 32,969.23 258.9M
2022-08-23 33,033.52 33,138.26 32,858.89 32,909.59 254.5M
2022-08-22 33,586.59 33,586.59 33,007.63 33,063.61 308.9M
2022-08-19 33,904.69 33,904.69 33,627.09 33,706.74 298.4M
2022-08-18 33,981.86 34,043.83 33,844.46 33,999.04 284.1M
2022-08-17 34,029.55 34,161.01 33,828.41 33,980.32 285.7M
2022-08-16 33,924.35 34,281.36 33,852.57 34,152.01 291.8M
2022-08-15 33,710.70 33,954.71 33,582.96 33,912.44 263.7M
2022-08-12 33,430.72 33,767.09 33,398.32 33,761.05 299.1M
2022-08-11 33,451.51 33,651.80 33,289.83 33,336.67 309.7M
2022-08-10 33,130.63 33,364.41 33,130.63 33,309.51 317.9M
2022-08-09 32,807.36 32,877.53 32,702.66 32,774.41 283.4M
2022-08-08 32,877.36 33,109.96 32,769.10 32,832.54 279.1M
2022-08-05 32,593.90 32,814.61 32,489.62 32,803.47 276.2M
2022-08-04 32,805.69 32,829.22 32,652.63 32,726.82 318.8M
2022-08-03 32,514.21 32,912.74 32,514.21 32,812.50 344.3M
2022-08-02 32,691.29 32,772.93 32,387.12 32,396.17 320.4M
2022-08-01 32,755.71 32,972.03 32,640.79 32,798.40 325.5M
2022-07-29 32,515.62 32,910.18 32,493.02 32,845.13 490.3M
2022-07-28 32,197.62 32,609.54 31,982.61 32,529.63 350.6M
2022-07-27 31,865.05 32,336.23 31,799.43 32,197.59 367.6M
2022-07-26 31,950.04 31,950.04 31,705.36 31,761.54 330.7M
2022-07-25 31,950.93 32,029.03 31,821.67 31,990.04 264.6M
2022-07-22 32,167.92 32,219.25 31,731.47 31,899.29 321.0M
2022-07-21 31,826.49 32,040.63 31,534.08 32,036.90 304.1M
2022-07-20 31,829.99 31,944.45 31,646.95 31,874.84 319.1M
2022-07-19 31,165.91 31,842.25 31,165.91 31,827.05 379.9M
2022-07-18 31,475.98 31,644.68 30,982.97 31,072.61 310.0M
2022-07-15 30,775.37 31,288.26 30,775.37 31,288.26 337.4M
2022-07-14 30,451.80 30,680.12 30,143.93 30,630.17 327.4M
2022-07-13 30,743.63 30,979.17 30,514.61 30,772.79 293.8M
2022-07-12 31,113.31 31,346.10 30,860.51 30,981.33 325.9M
2022-07-11 31,277.98 31,367.55 31,114.40 31,173.84 249.4M
2022-07-08 31,348.43 31,511.46 31,212.45 31,338.15 241.1M
2022-07-07 31,190.65 31,421.84 31,154.64 31,384.55 296.6M
2022-07-06 30,957.30 31,224.69 30,794.84 31,037.68 292.7M
2022-07-05 30,903.12 30,971.74 30,355.12 30,967.82 328.2M
2022-07-01 30,737.77 31,139.35 30,487.79 31,097.26 313.3M
2022-06-30 30,790.00 30,979.85 30,431.87 30,775.43 397.3M
2022-06-29 31,067.41 31,152.96 30,894.53 31,029.31 274.0M
2022-06-28 31,549.05 31,885.09 30,934.33 30,946.99 353.8M
2022-06-27 31,533.60 31,598.59 31,351.37 31,438.26 313.9M
2022-06-24 30,846.94 31,517.29 30,846.94 31,500.68 470.4M
2022-06-23 30,570.33 30,715.63 30,293.40 30,677.36 362.9M
2022-06-22 30,352.57 30,777.92 30,166.01 30,483.13 345.8M
2022-06-21 30,074.69 30,653.98 30,074.69 30,530.25 379.3M
2022-06-17 29,912.70 30,167.52 29,653.29 29,888.78 692.8M
2022-06-16 30,305.74 30,305.74 29,740.35 29,927.07 444.9M
2022-06-15 30,570.50 31,011.97 30,185.08 30,668.53 394.6M
2022-06-14 30,592.34 30,690.80 30,144.23 30,364.83 368.8M
2022-06-13 31,144.91 31,144.91 30,373.72 30,516.74 480.5M
2022-06-10 32,053.52 32,053.52 31,387.84 31,392.79 364.8M
2022-06-09 32,828.62 32,956.73 32,267.78 32,272.79 289.7M
2022-06-08 33,087.07 33,156.50 32,824.37 32,910.90 273.3M
2022-06-07 32,783.03 33,207.45 32,641.85 33,180.14 278.2M
2022-06-06 33,032.04 33,235.37 32,819.50 32,915.78 258.4M
2022-06-03 32,986.32 33,135.61 32,839.21 32,899.70 298.6M
2022-06-02 32,809.01 33,248.61 32,509.43 33,248.28 331.2M
2022-06-01 33,156.31 33,272.34 32,584.76 32,813.23 338.2M
2022-05-31 33,160.59 33,240.22 32,752.34 32,990.12 549.8M
2022-05-27 32,735.09 33,213.62 32,682.01 33,212.96 331.2M
2022-05-26 32,248.17 32,774.14 32,248.17 32,637.19 352.8M
2022-05-25 31,816.31 32,254.44 31,754.33 32,120.28 348.5M
2022-05-24 31,717.61 32,014.86 31,365.59 31,928.62 382.9M
2022-05-23 31,395.89 31,968.42 31,395.89 31,880.24 405.8M
2022-05-20 31,426.94 31,515.78 30,635.76 31,261.90 498.9M
2022-05-19 31,262.62 31,569.13 31,016.41 31,253.13 517.2M
2022-05-18 32,468.67 32,468.67 31,393.95 31,490.07 465.1M
2022-05-17 32,427.00 32,689.14 32,308.15 32,654.59 389.3M
2022-05-16 32,152.15 32,514.02 31,928.18 32,223.42 332.7M
2022-05-13 31,963.86 32,276.05 31,862.79 32,196.66 388.5M
2022-05-12 31,699.04 31,914.46 31,228.22 31,730.30 544.2M
2022-05-11 32,123.24 32,584.02 31,798.86 31,834.11 458.5M
2022-05-10 32,504.09 32,752.17 31,887.89 32,160.74 440.7M
2022-05-09 32,685.17 32,685.17 32,121.98 32,245.70 475.1M
2022-05-06 32,773.88 33,055.84 32,474.69 32,899.37 418.1M
2022-05-05 33,854.17 33,854.17 32,685.10 32,997.97 448.4M
2022-05-04 33,171.80 34,117.74 33,021.84 34,061.06 412.4M
2022-05-03 33,086.09 33,341.58 32,914.75 33,128.79 364.4M
2022-05-02 32,978.49 33,224.95 32,449.87 33,061.50 453.4M
2022-04-29 33,787.01 33,919.59 32,913.15 32,977.21 501.6M
2022-04-28 33,425.96 34,054.79 33,248.46 33,916.39 451.6M
2022-04-27 33,450.92 33,697.18 33,108.89 33,301.93 456.3M
2022-04-26 33,907.49 33,909.51 33,230.95 33,240.18 403.7M
2022-04-25 33,731.65 34,106.01 33,323.37 34,049.46 418.0M
2022-04-22 34,727.38 34,727.38 33,773.39 33,811.40 373.3M
2022-04-21 35,258.80 35,492.22 34,723.82 34,792.76 371.9M
2022-04-20 34,962.67 35,315.40 34,962.67 35,160.79 338.7M
2022-04-19 34,394.62 34,983.11 34,394.62 34,911.20 303.4M
2022-04-18 34,411.49 34,618.29 34,279.08 34,411.69 268.8M
2022-04-14 34,628.46 34,889.17 34,437.50 34,451.23 353.7M
2022-04-13 34,166.64 34,598.36 34,140.64 34,564.59 313.6M
2022-04-12 34,412.51 34,669.97 34,102.81 34,220.36 333.5M
2022-04-11 34,630.27 34,701.34 34,272.29 34,308.08 336.6M
2022-04-08 34,569.24 34,908.46 34,470.19 34,721.12 306.2M
2022-04-07 34,439.24 34,705.83 34,190.95 34,583.57 324.8M
2022-04-06 34,520.34 34,609.84 34,277.17 34,496.51 386.2M
2022-04-05 34,876.33 35,112.21 34,566.04 34,641.18 309.0M
2022-04-04 34,799.98 34,940.78 34,615.38 34,921.88 317.6M
2022-04-01 34,740.89 34,847.91 34,538.25 34,818.27 346.8M
2022-03-31 35,201.52 35,201.52 34,677.99 34,678.35 438.4M
2022-03-30 35,273.63 35,361.36 35,058.58 35,228.81 324.7M
2022-03-29 35,114.35 35,372.26 35,030.07 35,294.19 355.1M
2022-03-28 34,833.03 34,957.93 34,552.23 34,955.89 302.9M
2022-03-25 34,702.39 34,942.70 34,631.52 34,861.24 287.1M
2022-03-24 34,406.81 34,713.56 34,355.42 34,707.94 324.9M
2022-03-23 34,748.84 34,748.84 34,352.96 34,358.50 349.6M
2022-03-22 34,583.24 34,882.03 34,583.24 34,807.46 368.5M
2022-03-21 34,669.85 34,808.28 34,341.81 34,552.99 408.5M
2022-03-18 34,466.72 34,755.20 34,279.83 34,754.93 627.9M
2022-03-17 33,995.39 34,483.92 33,896.06 34,480.76 339.5M
2022-03-16 33,653.93 34,075.94 33,391.24 34,063.10 430.2M
2022-03-15 32,989.27 33,620.84 32,989.27 33,544.34 394.8M
2022-03-14 33,000.37 33,395.59 32,818.16 32,945.24 401.1M
2022-03-11 33,279.72 33,515.61 32,911.89 32,944.19 369.5M
2022-03-10 33,106.77 33,236.59 32,819.76 33,174.07 399.5M
2022-03-09 32,860.42 33,457.28 32,860.42 33,286.25 421.6M
2022-03-08 32,885.17 33,402.98 32,578.73 32,632.64 553.7M
2022-03-07 33,579.75 33,579.75 32,806.15 32,817.38 493.7M
2022-03-04 33,655.43 33,655.43 33,254.12 33,614.80 412.9M
2022-03-03 33,972.87 34,179.07 33,641.53 33,794.66 369.9M
2022-03-02 33,379.51 34,013.67 33,379.51 33,891.35 402.8M
2022-03-01 33,813.48 33,870.14 33,107.67 33,294.95 442.3M
2022-02-28 33,870.62 33,963.63 33,469.31 33,892.60 451.8M
2022-02-25 33,277.22 34,095.74 33,277.22 34,058.75 421.2M
2022-02-24 32,830.33 33,269.34 32,272.64 33,223.83 593.2M
2022-02-23 33,680.97 33,832.59 33,084.90 33,131.76 376.5M
2022-02-22 33,974.09 34,024.74 33,364.29 33,596.61 438.3M
2022-02-18 34,310.45 34,423.58 33,976.18 34,079.18 414.1M
2022-02-17 34,858.47 34,858.47 34,246.23 34,312.03 351.8M
2022-02-16 34,951.83 35,042.09 34,642.64 34,934.27 309.4M
2022-02-15 34,686.19 35,047.79 34,686.19 34,988.84 305.7M
2022-02-14 34,694.50 34,744.56 34,304.28 34,566.17 373.4M
2022-02-11 35,267.89 35,431.15 34,620.52 34,738.06 410.4M
2022-02-10 35,630.81 35,800.24 35,100.72 35,241.59 416.7M
2022-02-09 35,614.90 35,824.28 35,614.90 35,768.06 339.6M
2022-02-08 35,160.68 35,544.89 35,090.42 35,462.78 333.9M
2022-02-07 35,108.38 35,325.01 34,993.98 35,091.13 328.9M
2022-02-04 35,095.74 35,333.55 34,799.08 35,089.74 349.9M
2022-02-03 35,520.08 35,535.94 35,071.06 35,111.16 390.2M
2022-02-02 35,378.19 35,679.20 35,290.12 35,629.33 364.1M
2022-02-01 35,151.47 35,441.09 34,977.95 35,405.24 394.9M
2022-01-31 34,691.17 35,148.14 34,496.10 35,131.86 474.4M
2022-01-28 34,135.24 34,731.77 33,807.51 34,725.47 568.4M
2022-01-27 34,261.75 34,773.32 34,007.78 34,160.78 527.8M
2022-01-26 34,520.82 34,815.67 33,876.48 34,168.09 549.3M
2022-01-25 34,186.64 34,591.04 33,545.52 34,297.73 522.2M
2022-01-24 34,070.61 34,420.99 33,150.33 34,364.50 678.1M
2022-01-21 34,701.69 34,896.67 34,229.55 34,265.37 523.9M
2022-01-20 35,102.66 35,490.20 34,670.12 34,715.39 369.1M
2022-01-19 35,412.30 35,547.83 35,015.49 35,028.65 393.1M
2022-01-18 35,661.76 35,661.76 35,262.02 35,368.47 427.3M
2022-01-14 35,996.43 35,996.43 35,641.49 35,911.81 396.5M
2022-01-13 36,312.49 36,513.88 36,044.22 36,113.62 349.7M
2022-01-12 36,336.16 36,453.49 36,168.15 36,290.32 317.9M
2022-01-11 36,058.85 36,271.47 35,769.38 36,252.02 363.2M
2022-01-10 36,175.21 36,175.21 35,639.91 36,068.87 440.3M
2022-01-07 36,249.59 36,382.84 36,111.53 36,231.66 361.4M
2022-01-06 36,409.05 36,464.19 36,200.68 36,236.47 390.2M
2022-01-05 36,722.60 36,952.65 36,400.39 36,407.11 468.5M
2022-01-04 36,636.00 36,934.84 36,636.00 36,799.65 435.1M
2022-01-03 36,321.59 36,595.82 36,246.45 36,585.06 347.9M