Dow Jones Industrial Average (DJI: DJI )

29,823.92 USD +185.28 (+0.63%)
Daily Price Updated: 4:14 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.12(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.72(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.39(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.24(-1.19%)
Oct 25, 2018 24737 25104 24646 24985 4,301,080 +401.13(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.01(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -125.98(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.93(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +64.89(+0.26%)
Oct 18, 2018 25646 25691 25236 25379 3,263,574 -327.23(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.74(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.87(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.44(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.16(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.91(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.83(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.21(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.73(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.43(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 2,865,460 -200.91(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 2,775,029 +54.45(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.73(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 2,350,307 +192.90(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 2,640,279 +18.38(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 2,246,647 +54.65(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 2,617,801 -106.93(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 2,312,934 -69.84(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 2,532,055 -181.45(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 6,576,196 +86.52(+0.32%)
Sep 20, 2018 26519 26697 26519 26657 2,576,431 +251.22(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 2,500,495 +158.80(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 2,409,877 +184.84(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 2,277,602 -92.55(-0.35%)
Sep 14, 2018 26170 26211 26068 26155 2,286,397 +8.68(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 2,597,177 +147.07(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 2,817,080 +27.86(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 2,618,808 +113.99(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 2,493,471 -59.47(-0.23%)
Sep 07, 2018 25951 26003 25818 25917 2,813,452 -79.33(-0.31%)
Sep 06, 2018 25973 26074 25881 25996 2,602,899 +20.88(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 2,828,924 +22.51(+0.09%)
Sep 04, 2018 25916 25972 25806 25952 2,541,150 -12.34(-0.05%)
Aug 31, 2018 25965 25965 25965 25965 2,734,409 -22.10(-0.09%)
Aug 30, 2018 26099 26104 25935 25987 2,387,151 -137.65(-0.53%)
Aug 29, 2018 26083 26168 26035 26125 2,132,072 +60.55(+0.23%)
Aug 28, 2018 26093 26122 26038 26064 2,089,447 +14.38(+0.06%)
Aug 27, 2018 25883 26068 25883 26050 2,187,083 +259.29(+1.01%)
Aug 24, 2018 25689 25826 25689 25790 2,003,254 +133.37(+0.52%)
Aug 23, 2018 25715 25763 25608 25657 2,123,565 -76.62(-0.30%)
Aug 22, 2018 25825 25836 25722 25734 2,001,976 -88.69(-0.34%)
Aug 21, 2018 25787 25889 25785 25822 2,396,869 +63.60(+0.25%)
Aug 20, 2018 25728 25790 25716 25759 2,472,341 +89.37(+0.35%)
Aug 17, 2018 25551 25728 25522 25669 2,841,559 +110.59(+0.43%)
Aug 16, 2018 25295 25607 25295 25559 3,387,109 +396.32(+1.58%)
Aug 15, 2018 25235 25235 24966 25162 2,931,601 -137.51(-0.54%)
Aug 14, 2018 25216 25340 25202 25300 2,179,852 +112.22(+0.45%)
Aug 13, 2018 25327 25381 25154 25188 2,186,156 -125.44(-0.50%)
Aug 10, 2018 25401 25401 25223 25313 2,344,834 -196.09(-0.77%)
Aug 09, 2018 25590 25613 25493 25509 2,137,357 -74.52(-0.29%)
Aug 08, 2018 25616 25634 25557 25584 2,154,575 -45.16(-0.18%)
Aug 07, 2018 25552 25693 25552 25629 2,368,050 +126.73(+0.50%)
Aug 06, 2018 25437 25540 25381 25502 2,351,326 +39.60(+0.16%)
Aug 03, 2018 25360 25468 25325 25463 2,390,209 +136.42(+0.54%)
Aug 02, 2018 25256 25360 25120 25326 3,068,862 -7.66(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.