Master data
Dow Jones
Name
DOW JONES INDUSTRIAL AVERAGE INDEX
WKN
n/a
ISIN
US2605661048
Symbol
DJI
Trading time start
15:30:00
Trading time end
22:30:00
Price data
Previous day
46,381.54
Date of closing price
22/09/2025
Open previous day
46,206.69
High previous day
46,447.13
Low previous day
46,035.83
52 weeks high
46,381.54
52 weeks low
37,645.59
Volume previous day
627,459,057
Dow Jones stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Amazon.com Inc. | 189.14 | 191.10 | 190.24 | 186.90 | 3.34 | 1.787 | 232.70 | 151.48 | |||
| AMERICAN EXPRESS STK | 289.95 | 290.95 | 288.70 | 288.05 | 0.65 | 0.226 | 311.30 | 200.00 | |||
| AMGEN STK | 242.55 | 243.60 | 242.20 | 241.80 | 0.40 | 0.165 | 303.50 | 230.00 | |||
| Apple Inc. | 216.90 | 217.05 | 216.70 | 216.40 | 0.30 | 0.139 | 246.25 | 155.30 | |||
| BOEING STK | 184.70 | 184.84 | 183.78 | 180.74 | 3.04 | 1.682 | 204.05 | 123.90 | |||
| CATERPILLAR STK | 400.00 | 402.50 | 399.00 | 399.50 | -0.50 | -0.125 | 399.50 | 243.50 | |||
| CHEVRONTEXACO STK | 134.30 | 134.72 | 133.06 | 133.86 | -0.80 | -0.598 | 156.48 | 116.50 | |||
| CISCO SYSTEMS STK | 57.08 | 57.84 | 57.50 | 57.16 | 0.34 | 0.595 | 62.74 | 47.03 | |||
| COCA COLA STK | 56.65 | 56.70 | 56.43 | 56.07 | 0.36 | 0.642 | 68.68 | 55.90 | |||
| GOLDM SACHS GRP STK A | 686.30 | 687.30 | 682.70 | 681.00 | 1.70 | 0.250 | 684.40 | 403.15 | |||
| HOME DEPOT STK | 348.95 | 350.00 | 347.80 | 348.40 | -0.60 | -0.172 | 408.70 | 299.35 | |||
| Honeywell International Inc. | 177.86 | 179.62 | 176.40 | 176.34 | 0.06 | 0.034 | 223.10 | 160.20 | |||
| IBM STK | 231.35 | 231.60 | 230.65 | 229.00 | 1.65 | 0.721 | 253.50 | 187.98 | |||
| JOHNSON & JOHNS STK | 149.50 | 150.08 | 149.54 | 148.26 | 1.28 | 0.863 | 160.52 | 129.30 | |||
| JP MORGAN STK | 266.25 | 266.75 | 266.30 | 264.15 | 2.15 | 0.814 | 268.10 | 183.50 | |||
| MCDONALDS STK | 256.95 | 257.65 | 256.75 | 256.40 | 0.35 | 0.137 | 298.45 | 244.00 | |||
| MERCK & CO STK | 67.40 | 68.70 | 68.10 | 67.40 | 0.70 | 1.039 | 103.60 | 65.70 | |||
| Microsoft Corp. | 434.35 | 434.45 | 430.75 | 432.60 | -1.85 | -0.428 | 466.75 | 317.70 | |||
| NIKE STK | 60.41 | 60.48 | 60.11 | 60.87 | -0.76 | -1.249 | 80.48 | 46.87 | |||
| NVIDIA | 152.40 | 152.46 | 152.60 | 152.74 | -0.14 | -0.092 | 157.90 | 86.00 | |||
| PROCTER & GAMBLE STK | 129.32 | 129.64 | 129.30 | 129.74 | -0.44 | -0.339 | 170.42 | 129.74 | |||
| Salesforce Inc. | 208.45 | 208.60 | 207.30 | 211.00 | -3.70 | -1.754 | 350.10 | 197.94 | |||
| Sherwin-Williams Co. | 289.85 | 296.70 | 293.20 | 292.40 | 0.80 | 0.274 | 380.25 | 283.30 | |||
| Travelers Cos. | 234.40 | 236.60 | 233.20 | 232.90 | 0.30 | 0.129 | 253.00 | 204.50 | |||
| UNITEDHEALTH GRP STK | 297.55 | 299.85 | 297.95 | 294.55 | 3.40 | 1.154 | 587.10 | 203.60 | |||
| VERIZON COMMS STK | 36.870 | 36.915 | 36.695 | 36.545 | 0.15 | 0.410 | 42.855 | 35.140 | |||
| Visa Inc. | 288.10 | 288.55 | 287.15 | 291.50 | -4.35 | -1.492 | 348.50 | 241.85 | |||
| Walmart Inc. | 86.96 | 87.22 | 86.84 | 87.00 | -0.16 | -0.184 | 100.72 | 71.20 | |||
| WALT DISNEY STK | 95.65 | 95.82 | 95.02 | 95.20 | -0.18 | -0.189 | 111.42 | 72.30 | |||
| 3M CO. | 132.28 | 132.50 | 132.42 | 130.00 | 2.42 | 1.862 | 148.52 | 109.00 | |||