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
26,449.54
Date of closing price
17/04/2019
Open previous day
26,468.53
High previous day
26,501.02
Low previous day
26,391.86
52 weeks high
26,828.39
52 weeks low
21,792.20
Volume previous day
367,775,652
Dow Jones stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| UNITEDHEALTH GRP STK | 196.52 | 197.42 | 196.98 | 190.04 | 6.94 | 3.652 | 251.33 | 190.04 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 183.34 | 177.84 | 5.50 | 3.093 | 207.23 | 142.01 | |||
| JP MORGAN STK | 101.34 | 101.54 | 100.42 | 97.97 | 2.45 | 2.501 | 101.44 | 83.71 | |||
| APPLE COMPUTER STK | 181.42 | 181.48 | 181.34 | 177.64 | 3.70 | 2.083 | 199.84 | 127.43 | |||
| WALT DISNEY STK | 117.92 | 118.04 | 116.98 | 114.88 | 2.10 | 1.828 | 116.98 | 81.57 | |||
| NIKE STK | 0 | 0 | 78.70 | 77.45 | 1.25 | 1.614 | 78.70 | 53.11 | |||
| BOEING STK | 339.80 | 340.50 | 340.60 | 335.95 | 4.65 | 1.384 | 387.22 | 268.92 | |||
| PROCTER & GAMBLE STK | 94.54 | 94.63 | 94.54 | 93.45 | 1.09 | 1.166 | 94.54 | 59.09 | |||
| HOME DEPOT STK | 0 | 0 | 181.68 | 180.50 | 1.18 | 0.654 | 184.15 | 143.08 | |||
| MICROSOFT STK | 109.56 | 109.62 | 107.56 | 106.90 | 0.66 | 0.617 | 107.56 | 76.29 | |||
| COCA COLA STK | 42.270 | 42.315 | 41.725 | 41.490 | 0.24 | 0.566 | 44.460 | 34.810 | |||
| JOHNSON & JOHNS STK | 121.92 | 122.12 | 122.24 | 121.82 | 0.42 | 0.345 | 131.20 | 102.40 | |||
| CISCO SYSTEMS STK | 50.10 | 50.23 | 50.16 | 50.05 | 0.11 | 0.220 | 50.60 | 35.63 | |||
| UNITED TECH STK | 122.02 | 122.24 | 119.66 | 119.48 | 0.18 | 0.151 | 122.03 | 91.14 | |||
| Walgreens Boots Alliance Inc. | 48.840 | 48.940 | 48.420 | 48.350 | 0.07 | 0.145 | 75.820 | 47.140 | |||
| EXXON STK | 72.52 | 72.60 | 71.93 | 71.89 | 0.04 | 0.056 | 75.03 | 59.50 | |||
| 3M CO. | 194.80 | 195.20 | 191.68 | 191.62 | 0.06 | 0.031 | 191.68 | 160.31 | |||
| Walmart Inc. | 91.91 | 92.10 | 90.91 | 90.99 | -0.08 | -0.088 | 93.60 | 69.32 | |||
| CATERPILLAR STK | 128.38 | 128.50 | 124.86 | 125.10 | -0.24 | -0.192 | 136.10 | 98.20 | |||
| MCDONALDS STK | 172.82 | 172.90 | 169.02 | 169.36 | -0.34 | -0.201 | 170.20 | 127.99 | |||
| INTEL STK | 52.08 | 52.13 | 51.81 | 51.97 | -0.16 | -0.308 | 51.97 | 37.30 | |||
| Visa Inc. | 0 | 0 | 141.26 | 141.82 | -0.56 | -0.395 | 142.22 | 99.79 | |||
Dow Inc. |
51.26 | 51.62 | 51.40 | 51.79 | -0.39 | -0.753 | 0 | 0 | |||
| CHEVRONTEXACO STK | 106.64 | 106.86 | 105.52 | 106.56 | -1.04 | -0.976 | 112.93 | 93.70 | |||
| VERIZON COMMS STK | 51.63 | 51.72 | 50.85 | 51.70 | -0.85 | -1.644 | 53.90 | 39.13 | |||
| Travelers Cos. | 0 | 0 | 119.42 | 121.50 | -2.08 | -1.712 | 122.32 | 101.09 | |||
| IBM STK | 124.56 | 124.68 | 123.10 | 125.40 | -2.30 | -1.834 | 133.26 | 96.40 | |||
| MERCK & CO STK | 65.28 | 65.38 | 65.07 | 66.32 | -1.25 | -1.885 | 74.34 | 47.34 | |||
| AMERICAN EXPRESS STK | 101.26 | 101.48 | 96.50 | 98.72 | -2.22 | -2.249 | 99.96 | 79.12 | |||
| Pfizer Inc. | 35.010 | 35.035 | 35.150 | 36.150 | -1.00 | -2.766 | 40.970 | 28.970 | |||