Source: DJIA – Dow Jones Industrial Average – CNNMoney
AAPL.USThe Dow Jones Industrial Average (DJIA), Dow Jones, or simply the Dow (/ˈdaʊ/), is a price-weighted measurement stock market index of 30 prominent companies listed on stock exchanges in the United States.
BTC-USD SET50
| Date | Open | High | Low | Close | Change | %Change | Value | Note |
|---|---|---|---|---|---|---|---|---|
| 2025.03.28 | 42,245.82 | 42,258.15 | 41,530.00 | 41,583.90 | -715.80 | -1.69% | 601,271,333 | |
| 2025.03.13 | 41,280.10 | 41,360.12 | 40,661.77 | 40,813.57 | -537.36 | -1.30% | 590,980,517 | New Low |
| 2025.03.11 | 41,837.90 | 41,868.27 | 41,175.37 | 41,433.48 | -478.23 | -1.14% | 828,160,678 | New Low |
| 2025.03.10 | 42,507.60 | 42,541.36 | 41,612.92 | 41,911.71 | -890.01 | -2.08% | 573,452,586 | |
| 2025.03.04 | 43,040.30 | 43,084.00 | 42,347.75 | 42,520.992 | -670.25 | -1.55% | 558,028,103 | |
| 2025.02.21 | 43,820.13 | 43,959.73 | 43,349.33 | 43,428.02 | -748.58 | -1.69% | 622,550,000 | |
| 2024.11.29 | 44,760.05 | 45,071.29 | 44,760.05 | 44,910.65 | +188.59 | +0.42% | 319,210,000 | ATH |
| 2024.11.26 | 44,614.90 | 44,903.01 | 44,426.66 | 44,860.31 | +123.74 | +0.28% | 476,174,354 | ATH |
| 2024.11.22 | 43,871.63 | 44,323.95 | 43,871.63 | 44,296.51 | +426.16 | +0.97% | 533,010,000 | |
| 2024.11.15 | 43,587.90 | 43,647.53 | 43,350.43 | 43,444.99 | -305.87 | -0.70% | 371,286,093 | |
| 2024.11.11 | 44,057.65 | 44,486.70 | 44,057.65 | 44,293.13 | 304.14 | +0.69% | 451,940,000 | ATH and Drop |
| 2024.11.08 | 43,768.50 | 44,157.29 | 43,733.86 | 43,988.99 | +259.69 | +0.59% | 357,560,156 | ATH and Drop |
| 2024.07.18 | 41,156.60 | 41,376.00 | 40,597.50 | 40,665.02 | -533.06 | -1.29% | 356,299,180 | ATH and Drop |
| 2024.07.16 | 40,263.80 | 40,988.81 | 40,263.78 | 40,954.48 | +742.76 | +1.85% | 354,250,655 | ATH |
| 2024.07.15 | 40,138.40 | 40,351.10 | 40,136.10 | 40,211.78 | +210.88 | +0.53% | 354,752,295 | ATH |
| 2024.05.30 | 38,368.35 | 38,493.60 | 38,000.96 | 38,111.48 | -330.06 | -0.86% | 360,085,312 | |
| 2024.05.20 | 39,989.76 | 40,077.40 | 39,787.09 | 39,806.77 | -196.82 | -0.49% | 272,450,496 | |
| 2024.05.01 | 37,845.60 | 38,349.20 | 37,780.54 | 37,903.29 | +87.37 | +0.23% | 343,952,459 | |
| 2024.04.26 | 38,114.70 | 38,337.64 | 38,065.05 | 38,239.66 | +153.86 | +0.40% | 342,907,777 | |
| 2024.04.18 | 37,847.20 | 38,083.76 | 37,681.52 | 37,775.38 | +22.07 | +0.06% | 300,207,488 | HH HL |
| 2024.04.17 | 37,949.70 | 38,036.70 | 37,611.56 | 37,753.31 | -45.66 | -0.12% | 342,914,516 | Lower Low |
| 2024.04.04 | 39,343.60 | 39,421.35 | 38,559.42 | 38,596.98 | -530.16 | -1.35% | 356,514,263 | |
| 2024.03.11 | 38,667.21 | 38,794.76 | 38,483.25 | 38,769.66 | +46.97 | +0.12% | 328,256,000 | Bitcoin ATH 72,738.19 |
| 2024.02.23 | 39,127.97 | 39,282.28 | 39,094.36 | 39,131.53 | +62.42 | +0.16% | 321,555,573 | ATH 39,282.28 |
| 2024.02.12 | 38,656.76 | 38,927.08 | 38,628.92 | 38,797.38 | +125.69 | +0.33% | 273,141,088 | ATH |
| 2024.02.05 | 38,546.77 | 38,633.88 | 38,220.40 | 38,380.12 | -274.30 | -0.71% | 319,747,288 | |
| 2024.02.02 | 38,448.10 | 38,783.62 | 38,336.57 | 38,654.62 | +134.58 | +0.35% | 379,298,112 | ATH |
| 2024.01.02 | 37,566.22 | 37,790.08 | 37,495.91 | 37,715.04 | +25.50 | +0.07% | 346,257,408 | |
| 2023.12.29 | 37,701.63 | 37,759.43 | 37,538.80 | 37,689.54 | -20.56 | -0.05% | 234,885,600 | |
| 2023.12.28 | 37,661.52 | 37,778.85 | 37,650.98 | 37,710.10 | +53.58 | +0.14% | 199,513,104 | |
| 2023.12.18 | 37,330.14 | 37,393.45 | 37,284.85 | 37,306.02 | +0.86 | +0.00% | 292,114,208 | |
| 2023.12.15 | 37,194.50 | 37,347.60 | 37,092.02 | 37,305.16 | +56.81 | +0.15% | 788,163,554 | |
| 2023.12.14 | 37,115.63 | 37,287.50 | 37,051.52 | 37,248.35 | +158.11 | +0.43% | 455,407,616 | |
| 2023.12.13 | 36,601.80 | 37,094.85 | 36,523.59 | 37,090.24 | +512.30 | +1.40% | 354,820,589 | |
| 2023.06.02 | 33,187.58 | 33,805.00 | 33,187.58 | 33,762.76 | +701.19 | +2.12% | 389,257,005 | |
| 2023.03.10 | 32,185.14 | 32,422.10 | 31,783.41 | 31,909.64 | -345.22 | -1.07% | 400,242,395 | |
| 2023.03.09 | 32,876.83 | 32,990.46 | 32,190.60 | 32,254.86 | -543.54 | -1.66% | 318,637,620 | |
| 2023.03.07 | 33,428.31 | 33,453.25 | 32,838.21 | 32,856.46 | -574.98 | -1.72% | 301,592,850 | |
| 2023.03.03 | 33,076.33 | 33,405.82 | 33,008.41 | 33,390.97 | +387.40 | +1.17% | 302,946,201 | |
| 2023.01.31 | 33,803.56 | 33,959.82 | 33,664.91 | 33,934.78 | +217.69 | +0.65% | 207,568,433 | |
| 2023.01.20 | 33,073.46 | 33,381.95 | 32,948.93 | 33,375.49 | +330.93 | +1.00% | 369,420,618 | |
| 2023.01.06 | 33,055.30 | 33,710.66 | 32,997.39 | 33,630.61 | +700.53 | +2.13% | 365,497,603 | |
| 2022.12.15 | 33,773.00 | 33,773.00 | 33,016.16 | 33,202.22 | -764.13 | -2.25% | 394,295,009 | |
| 2022.11.30 | 33,795.43 | 34,589.77 | 33,583.77 | 34,589.77 | +737.24 | +2.18% | 552,485,258 | |
| 2022.11.02 | 32,576.28 | 33,071.93 | 32,139.77 | 32,147.76 | -505.44 | -1.55% | 399,646,339 | |
| 2022.10.28 | 32,204.31 | 32,889.81 | 32,158.38 | 32,861.80 | +828.52 | +2.59% | 499,424,240 | |
| 2022.10.14 | 30,192.21 | 30,428.82 | 29,614.30 | 29,634.83 | -403.89 | -1.34% | 380,975,687 | |
| 2022.10.13 | 28,755.83 | 30,168.54 | 28,660.94 | 30,038.72 | +827.87 | +2.83% | 472,674,793 | |
| 2022.10.07 | 29,685.27 | 29,685.27 | 29,142.66 | 29,296.79 | -630.15 | -2.11% | 370,384,712 | |
| 2022.10.04 | 29,826.67 | 30,325.05 | 29,826.67 | 30,316.32 | +825.43 | +2.80% | 379,032,263 | |
| 2022.10.03 | 28,855.25 | 29,647.79 | 28,855.25 | 29,490.89 | +765.38 | +2.66% | 400,221,908 | |
| 2022.09.30 | 29,123.03 | 29,355.78 | 28,715.85 | 28,725.51 | -500.10 | -1.71% | 466,861,225 | |
| 2022.09.26 | 29,536.84 | 29,630.77 | 29,161.12 | 29,260.81 | -329.60 | -1.11% | 374,485,321 | |
| 2022.09.23 | 29,955.65 | 29,955.65 | 29,250.47 | 29,590.41 | -486.27 | -1.62% | 389,446,456 | |
| 2022.09.13 | 32,006.50 | 32,006.50 | 31,080.54 | 31,104.97 | -1,276.37 | -3.94% | 433,796,382 | |
| 2022.09.09 | 31,876.22 | 32,227.74 | 31,876.22 | 32,151.71 | +377.19 | +1.19% | 312,398,267 | |
| 2022.08.26 | 33,293.43 | 33,364.70 | 32,278.22 | 32,283.40 | -1,008.38 | -3.03% | 352,849,368 | |
| 2022.08.22 | 33,586.59 | 33,586.59 | 33,007.63 | 33,063.61 | -643.13 | -1.91% | 308,895,170 | |
| 2022.08.12 | 33,430.72 | 33,767.09 | 33,398.32 | 33,761.05 | +424.38 | +1.27% | 301,160,646 | |
| 2022.08.02 | 32,691.29 | 32,772.93 | 32,387.12 | 32,396.17 | -402.23 | -1.23% | 320,392,142 | |
| 2022.07.29 | 32,515.62 | 32,910.18 | 32,493.02 | 32,845.13 | +315.50 | +0.97% | 490,272,653 | |
| 2022.07.19 | 31,165.91 | 31,842.25 | 31,165.91 | 31,827.05 | +754.44 | +2.43% | 379,947,231 | |
| 2022.07.15 | 30,775.37 | 31,288.26 | 30,775.37 | 31,288.26 | +658.09 | +2.15% | 337,387,940 | |
| 2022.06.13 | 31,144.91 | 31,144.91 | 30,373.72 | 30,516.74 | -876.05 | -2.79% | 472,290,715 | |
| 2022.06.10 | 32,053.52 | 32,053.52 | 31,387.84 | 31,392.79 | -880.00 | -2.73% | 364,806,207 | |
| 2022.05.05 | 33,854.17 | 33,854.17 | 32,685.10 | 32,997.97 | -1,063.09 | -3.12% | 448,418,904 | |
| 2022.04.29 | 33,787.01 | 33,919.59 | 32,913.15 | 32,977.21 | -939.18 | -2.77% | 501,563,555 | |
| 2022.04.26 | 33,907.49 | 33,909.51 | 33,230.95 | 33,240.18 | -809.28 | -2.38% | 403,703,232 | |
| 2022.04.22 | 34,727.38 | 34,727.38 | 33,773.39 | 33,811.40 | -981.36 | -2.82% | 379,807,789 | |
| 2022.04.19 | 34,394.62 | 34,983.11 | 34,394.62 | 34,911.20 | +0.00 | +0.00% | ||
| 2022.02.24 | 32,830.33 | 33,269.34 | 32,272.64 | 33,223.83 | +92.07 | +0.28% | ||
| 2021.12.23 | 35,782.42 | 36,060.99 | 35,782.42 | 35,950.56 | +196.67 | +0.55% | 250,941,712 |
EOD 28 มีนา 2568, 41,583.90, -715.80, -1.69%
EOD 10 มีนา 2568, 41,911.71, -890.01, -2.08%
EOD 04 มีนา 2568, 42,520.99, -670.25, -1.55%
EOD 21 กุมภา 2568, 43,428.02, -748.58, -1.69%
EOD 29 พฤศจิกา 2567, 44,910.65, +188.59, +0.42%
EOD 15 พฤศจิกา 2567, 43,444.99, -305.87, -0.70%
EOD 08 พฤศจิกา 2567, 43,988.99, +259.69, +0.59%
EOD 15 กรกฎา 2567, 40,211.78, +210.88, +0.53%
EOD 04 เมษา 2567, 38,596.98, -530.16, -1.35%
EOD 11 มีนา 2567, 38,769.66, +46.97, +0.12%
EOD 23 กุมภา 2567, 39,131.53, +62.42, +0.16%
EOD 15 ธันวา 2566, 37,305.16, +56.81, +0.15%
EOD 13 ธันวา 2566, 37,090.24, +512.30, +1.40%
EOD 02 มิถุนา 2566, 33,762.76, +701.19, +2.12%
EOD 10 มีนา 2566, 31,909.64, -345.22, -1.07%
EOD 09 มีนา 2566, 32,254.86, -543.54, -1.66%
EOD 07 มีนา 2566, 32,856.46, -574.98, -1.72%
EOD 03 มีนา 2566, 33,390.97, +387.40, +1.17%
EOD 06 มกรา 2566, 33,630.61, +700.53, +2.13%
EOD 30 พฤศจิกา 2565, 34,589.77, +737.24, +2.18%
EOD 28 ตุลา 2565, 32,861.80, +828.52, +2.59%
EOD 07 ตุลา 2565, 29,296.79, -630.15, -2.11%
EOD 04 ตุลา 2565, 30,316.32, +825.43, +2.80%
EOD 03 ตุลา 2565, 29,490.89, +765.38, +2.66%
EOD 30 กันยา 2565, 28,725.51, -500.10, -1.71%
EOD 23 กันยา 2565, 29,590.41, -486.27, -1.62%
EOD 13 กันยา 2565, 31,104.97, -1,276.37, -3.94%
EOD 09 กันยา 2565, 32,151.71, +377.19, +1.19%
EOD 26 สิงหา 2565, 32,283.40, -1,008.38, -3.03%
EOD 22 สิงหา 2565, 33,063.61, -643.13, -1.91%
EOD 12 สิงหา 2565, 33,761.05, +424.38, +1.27%
EOD 29 กรกฎา 2565, 32,845.13, +315.50, +0.97%
EOD 19 กรกฎา 2565, 31,827.05, +754.44, +2.43%
EOD 15 กรกฎา 2565, 31,288.26, +658.09, +2.15%
EOD 13 มิถุนา 2565, 30,516.74, -876.05, -2.79%
EOD 10 มิถุนา 2565, 31,392.79, -880.00, -2.73%
EOD 05 พฤษภา 2565, 32,977.97, -1,063.09, -3.12%
EOD 29 เมษา 2565, 33,977.21, -939.18, -2.77%
EOD 26 เมษา 2565, 33,240.18, -809.28, -2.38%
EOD 22 เมษา 2565, 33,811.40, -981.36, -2.82%
EOD 23 ธันวา 2564, 35,950.56, +196.67, +0.55%
US markets soared higher on Wednesday afternoon following the Federal Reserve’s final policy decision of the year.
The Dow rose 1.4%, closing at 37,090.24 and blazing past its previous record high of 36,799.65, reached nearly two years ago.
14 ตุลา 2565
EOD 14 ตุลา 2565, “29,634.83”, “-403.89”, -1.34%, “380,975,687”,
EOD 13 ตุลา 2565, “30,038.72”, “+827.87”, +2.83%, “472,674,793”,
30 กันยา 2565
ต่ำกว่า 29,000 แล้ว อันตรายมาก, -> 27,000 -> 23,000
ต่ำกว่า 29,000 แล้ว อันตรายมาก, -> 27,000 -> 23,000
บวกสามวันติดต่อกันรวม 1,006