INDEX, DJC End of Day and Historical Quotes [Dow Jones Composite Average]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, DJC:

08 Aug 2025

LAST: 13,834	CHANGE: 22.29	OPEN: 13,836	HIGH: 13,898	ASK: 0	VOLUME: 619.95M
LAST: 13,834	CHG(%): 0.16	PREV: 13,812	LOW: 13,816	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	13,836	13,898	13,816	13,834	619.95M
07 Aug 25	13,910	13,960	13,769	13,812	685.76M
06 Aug 25	13,854	13,891	13,809	13,862	742.73M
05 Aug 25	13,848	13,869	13,768	13,834	693.09M
04 Aug 25	13,695	13,850	13,695	13,839	734.42M
01 Aug 25	13,748	13,748	13,588	13,659	948.68M
31 Jul 25	13,935	13,935	13,800	13,825	982.39M
30 Jul 25	14,022	14,022	13,836	13,894	711.91M
29 Jul 25	14,100	14,102	13,982	14,010	777.98M
28 Jul 25	14,134	14,144	14,070	14,102	629.48M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	13,836.05
MA20:	13,916.62
MA50:	13,661.38
MA200:	13,488.36
STO9:	37.56
RSI14:	47.20
WPR14:	-63.52
MTM14:	-175.29
ROC14:	-0.01
Week High:	13,959.71
Week Low:	13,694.56
Month High:	14,144.38
Month Low:	13,587.94