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
33,919.84
Date of closing price
21/09/2021
Open previous day
34,025.61
High previous day
34,313.88
Low previous day
33,914.02
52 weeks high
35,625.40
52 weeks low
26,501.60
Volume previous day
307,984,825
Dow Jones stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLDM SACHS GRP STK A | 332.60 | 332.80 | 330.60 | 321.50 | 9.10 | 2.830 | 357.20 | 159.98 | |||
| AMERICAN EXPRESS STK | 145.65 | 145.85 | 143.20 | 139.50 | 3.70 | 2.652 | 147.20 | 76.54 | |||
| CHEVRONTEXACO STK | 84.22 | 84.46 | 83.57 | 81.45 | 2.12 | 2.603 | 94.29 | 56.70 | |||
| JP MORGAN STK | 136.04 | 136.16 | 133.66 | 130.60 | 3.06 | 2.343 | 138.00 | 79.18 | |||
| NIKE STK | 135.54 | 135.62 | 134.66 | 131.98 | 2.68 | 2.031 | 147.26 | 102.56 | |||
| MERCK & CO STK | 62.49 | 62.95 | 62.71 | 61.52 | 1.19 | 1.934 | 68.08 | 57.40 | |||
| APPLE COMPUTER STK | 124.92 | 124.96 | 125.88 | 123.68 | 2.20 | 1.779 | 131.80 | 92.55 | |||
| INTEL STK | 46.140 | 46.180 | 45.815 | 45.155 | 0.66 | 1.462 | 57.510 | 37.240 | |||
| BOEING STK | 187.02 | 187.20 | 185.76 | 183.18 | 2.58 | 1.408 | 224.10 | 122.40 | |||
| WALT DISNEY STK | 150.02 | 150.18 | 148.82 | 146.78 | 2.04 | 1.390 | 170.28 | 101.52 | |||
| IBM STK | 115.90 | 116.15 | 115.10 | 113.60 | 1.50 | 1.320 | 125.40 | 91.00 | |||
| Visa Inc. | 192.42 | 192.50 | 190.60 | 188.42 | 2.18 | 1.157 | 212.50 | 154.54 | |||
| CATERPILLAR STK | 167.20 | 167.50 | 164.05 | 162.35 | 1.70 | 1.047 | 201.90 | 122.76 | |||
| Honeywell International Inc. | 186.40 | 186.55 | 185.35 | 183.45 | 1.90 | 1.036 | 199.40 | 135.68 | |||
| MCDONALDS STK | 207.80 | 208.20 | 207.80 | 205.70 | 2.10 | 1.021 | 207.60 | 169.50 | |||
| CISCO SYSTEMS STK | 48.065 | 48.170 | 48.065 | 47.590 | 0.48 | 0.998 | 50.890 | 30.505 | |||
| Microsoft Corp. | 255.70 | 255.80 | 254.95 | 252.50 | 2.45 | 0.970 | 259.80 | 172.30 | |||
| Travelers Cos. | 133.05 | 133.20 | 131.90 | 130.65 | 1.25 | 0.957 | 137.90 | 89.65 | |||
| 3M CO. | 154.55 | 154.85 | 153.75 | 152.50 | 1.25 | 0.820 | 171.20 | 132.82 | |||
| PROCTER & GAMBLE STK | 122.66 | 122.78 | 123.26 | 122.30 | 0.96 | 0.785 | 124.12 | 101.46 | |||
| UNITEDHEALTH GRP STK | 350.95 | 352.25 | 351.75 | 349.50 | 2.25 | 0.644 | 367.85 | 252.00 | |||
| Dow Inc. | 48.260 | 48.810 | 48.570 | 48.270 | 0.30 | 0.622 | 58.160 | 38.600 | |||
| Salesforce.com | 232.10 | 232.30 | 221.80 | 220.55 | 1.25 | 0.567 | 229.20 | 173.08 | |||
| HOME DEPOT STK | 287.30 | 287.40 | 287.30 | 285.90 | 1.40 | 0.490 | 287.40 | 208.50 | |||
| COCA COLA STK | 46.320 | 46.355 | 46.440 | 46.295 | 0.15 | 0.313 | 48.895 | 39.815 | |||
| VERIZON COMMS STK | 46.280 | 46.325 | 46.320 | 46.220 | 0.10 | 0.216 | 52.250 | 44.650 | |||
| Walgreens Boots Alliance Inc. | 41.275 | 41.360 | 41.070 | 41.065 | 0.01 | 0.012 | 48.040 | 29.235 | |||
| Walmart Inc. | 121.70 | 121.74 | 122.18 | 122.22 | -0.04 | -0.033 | 129.60 | 105.60 | |||
| JOHNSON & JOHNS STK | 140.32 | 140.56 | 140.32 | 140.64 | -0.32 | -0.228 | 153.12 | 116.68 | |||
| AMGEN STK | 182.02 | 182.46 | 182.54 | 183.96 | -1.42 | -0.772 | 219.30 | 180.78 | |||