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
26,252.24
Date of closing price
22/08/2019
Open previous day
26,271.64
High previous day
26,388.78
Low previous day
26,099.01
52 weeks high
27,359.16
52 weeks low
21,792.20
Volume previous day
222,813,620
Dow Jones stock price list
| Bid | Ask | Last | Previous day | 52 weeks high | 52 weeks low | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| BOEING STK | 320.75 | 321.45 | 320.40 | 306.60 | 13.80 | 4.501 | 387.22 | 273.11 | |||
| JP MORGAN STK | 95.39 | 95.59 | 98.54 | 97.01 | 1.53 | 1.577 | 105.00 | 83.71 | |||
| Pfizer Inc. | 31.000 | 31.200 | 31.800 | 31.400 | 0.40 | 1.274 | 40.970 | 30.800 | |||
| WALT DISNEY STK | 119.54 | 119.66 | 123.38 | 122.24 | 1.14 | 0.933 | 130.48 | 92.63 | |||
| UNITED TECH STK | 111.96 | 112.18 | 115.68 | 114.62 | 1.06 | 0.925 | 127.40 | 91.14 | |||
| VERIZON COMMS STK | 50.47 | 50.55 | 51.38 | 50.96 | 0.42 | 0.824 | 53.90 | 45.14 | |||
| Travelers Cos. | 0 | 0 | 133.00 | 132.00 | 1.00 | 0.758 | 137.00 | 101.09 | |||
| Visa Inc. | 0 | 0 | 162.24 | 161.16 | 1.08 | 0.670 | 165.36 | 112.03 | |||
| COCA COLA STK | 48.515 | 48.565 | 49.325 | 49.000 | 0.33 | 0.663 | 49.500 | 38.500 | |||
| Walgreens Boots Alliance Inc. | 44.525 | 44.630 | 45.985 | 45.715 | 0.27 | 0.591 | 75.820 | 44.260 | |||
| EXXON STK | 60.92 | 60.98 | 62.87 | 62.57 | 0.30 | 0.479 | 75.03 | 59.50 | |||
| 3M CO. | 139.72 | 140.06 | 145.72 | 145.16 | 0.56 | 0.386 | 195.42 | 141.82 | |||
| AMERICAN EXPRESS STK | 105.84 | 106.04 | 110.62 | 110.28 | 0.34 | 0.308 | 114.80 | 82.01 | |||
| JOHNSON & JOHNS STK | 115.48 | 115.66 | 118.72 | 118.40 | 0.32 | 0.270 | 131.20 | 110.27 | |||
| Walmart Inc. | 99.71 | 99.91 | 101.42 | 101.20 | 0.22 | 0.217 | 103.00 | 76.77 | |||
| PROCTER & GAMBLE STK | 106.00 | 107.00 | 108.00 | 108.00 | 0.00 | 0.000 | 109.00 | 68.40 | |||
| CATERPILLAR STK | 102.00 | 103.00 | 106.00 | 106.00 | 0.00 | 0.000 | 136.10 | 98.20 | |||
| MCDONALDS STK | 193.08 | 193.14 | 198.64 | 198.94 | -0.30 | -0.151 | 198.94 | 134.97 | |||
| MICROSOFT STK | 120.14 | 120.20 | 125.02 | 125.48 | -0.46 | -0.367 | 127.38 | 85.00 | |||
| CHEVRONTEXACO STK | 104.16 | 104.36 | 106.38 | 106.84 | -0.46 | -0.431 | 113.60 | 93.70 | |||
| GOLDM SACHS GRP STK A | 0 | 0 | 181.26 | 182.08 | -0.82 | -0.450 | 207.23 | 142.01 | |||
| NIKE STK | 0 | 0 | 74.29 | 74.64 | -0.35 | -0.469 | 79.53 | 59.75 | |||
| INTEL STK | 40.500 | 40.545 | 42.325 | 42.570 | -0.25 | -0.576 | 52.630 | 37.300 | |||
| HOME DEPOT STK | 0 | 0 | 198.38 | 199.72 | -1.34 | -0.671 | 199.72 | 143.91 | |||
| UNITEDHEALTH GRP STK | 208.05 | 208.45 | 208.35 | 212.05 | -3.70 | -1.745 | 251.33 | 190.04 | |||
| MERCK & CO STK | 76.00 | 77.50 | 77.00 | 78.50 | -1.50 | -1.911 | 78.50 | 58.63 | |||
| CISCO SYSTEMS STK | 41.975 | 42.140 | 42.180 | 43.495 | -1.32 | -3.023 | 51.780 | 36.270 | |||
| IBM STK | 117.35 | 117.40 | 117.50 | 121.30 | -3.80 | -3.133 | 135.70 | 96.40 | |||
| APPLE COMPUTER STK | 182.08 | 182.14 | 183.40 | 191.12 | -7.72 | -4.039 | 199.84 | 127.43 | |||
| Dow Inc. | 36.400 | 36.800 | 36.600 | 38.400 | -1.80 | -4.688 | 0 | 0 | |||