Dow Jones Industrial Average (DJI: DJI )

29,910.37 USD +37.90 (+0.13%)
Daily Price Updated: 2:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25485 25576 25022 25029 447,229,963 -380.83(-1.50%)
Feb 27, 2018 25736 25800 25408 25410 436,296,186 -299.24(-1.16%)
Feb 26, 2018 25403 25733 25399 25709 472,218,378 +399.28(+1.58%)
Feb 23, 2018 25051 25314 25029 25310 335,420,530 +347.51(+1.39%)
Feb 22, 2018 24855 25157 24855 24962 378,112,403 +164.70(+0.66%)
Feb 21, 2018 24988 25268 24793 24798 453,324,075 -166.97(-0.67%)
Feb 20, 2018 25125 25159 24884 24965 417,086,268 -254.63(-1.01%)
Feb 16, 2018 25219 25219 25219 25219 406,729,453 +19.01(+0.08%)
Feb 15, 2018 25048 25204 24929 25200 415,972,961 +306.88(+1.23%)
Feb 14, 2018 24536 24926 24490 24893 429,487,482 +253.04(+1.03%)
Feb 13, 2018 24540 24706 24421 24640 373,121,330 +39.18(+0.16%)
Feb 12, 2018 24338 24765 24290 24601 494,572,510 +410.37(+1.70%)
Feb 09, 2018 23993 24382 23360 24191 735,033,934 +330.44(+1.38%)
Feb 08, 2018 24902 24904 23849 23860 655,226,212 -1032.89(-4.15%)
Feb 07, 2018 24893 25294 24785 24893 501,408,016 -19.42(-0.08%)
Feb 06, 2018 24085 24946 23779 24913 820,909,943 +325.55(+1.32%)
Feb 05, 2018 25338 25520 23924 24587 532,352,760 -933.74(-3.66%)
Feb 02, 2018 26062 26062 25491 25521 522,877,741 -665.75(-2.54%)
Feb 01, 2018 26083 26307 26014 26187 407,734,282 +37.32(+0.14%)
Jan 31, 2018 26268 26338 26051 26149 470,207,331 +72.50(+0.28%)
Jan 30, 2018 26198 26243 26028 26077 446,480,772 -362.59(-1.37%)
Jan 29, 2018 26584 26609 26435 26439 409,041,538 -177.23(-0.67%)
Jan 26, 2018 26467 26617 26425 26617 477,775,204 +223.92(+0.85%)
Jan 25, 2018 26313 26458 26260 26393 396,463,970 +140.67(+0.54%)
Jan 24, 2018 26282 26393 26107 26252 513,523,074 +41.31(+0.16%)
Jan 23, 2018 26215 26246 26144 26211 429,475,460 -3.79(-0.01%)
Jan 22, 2018 26025 26215 25975 26215 421,841,205 +142.88(+0.55%)
Jan 19, 2018 25987 26072 25943 26072 584,996,840 +53.91(+0.21%)
Jan 18, 2018 26150 26153 25947 26018 480,702,513 -97.84(-0.37%)
Jan 17, 2018 25911 26130 25865 26116 515,425,008 +322.79(+1.25%)
Jan 16, 2018 25988 26075 25703 25793 604,047,631 -10.33(-0.04%)
Jan 12, 2018 25803 25803 25803 25803 376,394,515 +228.46(+0.89%)
Jan 11, 2018 25399 25575 25396 25575 343,020,587 +205.60(+0.81%)
Jan 10, 2018 25348 25405 25257 25369 340,799,990 -16.67(-0.07%)
Jan 09, 2018 25312 25440 25308 25386 332,800,402 +102.80(+0.41%)
Jan 08, 2018 25308 25312 25235 25283 340,501,036 -12.87(-0.05%)
Jan 05, 2018 25115 25300 25112 25296 358,016,755 +220.74(+0.88%)
Jan 04, 2018 24965 25106 24963 25075 401,325,819 +152.45(+0.61%)
Jan 03, 2018 24850 24942 24826 24923 455,182,020 +98.67(+0.40%)
Jan 02, 2018 24809 24863 24742 24824 338,901,628 +104.79(+0.42%)
Dec 29, 2017 24719 24719 24719 24719 270,762,444 -118.29(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.21(+0.26%)
Dec 27, 2017 24767 24790 24732 24774 217,610,368 +28.09(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,244 -7.85(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,781 -28.23(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,658 +55.64(+0.23%)
Dec 20, 2017 24838 24852 24697 24727 339,210,743 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,748 -37.45(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,703 +140.46(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,761 +143.08(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,859 -76.77(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,348 +80.63(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,823 +118.77(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,141 +56.87(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,460 +117.68(+0.49%)
Dec 07, 2017 24117 24263 24101 24211 318,664,227 +70.57(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,690 -39.73(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,053 -109.41(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,300 +58.46(+0.24%)
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.