Dow Jones Industrial Average (DJI: DJI )

33,800.60 USD +297.03 (+0.89%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20700 20723 20661 20663 303,771,035 -65.27(-0.31%)
Mar 30, 2017 20663 20754 20644 20728 270,298,367 +69.17(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,588 -42.18(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,567 +150.52(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,787 -45.74(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,459 -59.86(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,777 -4.72(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,540 -6.71(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,806 -237.85(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,737 -8.76(-0.04%)
Mar 17, 2017 20965 20981 20911 20915 535,281,197 -19.93(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,075 -15.55(-0.07%)
Mar 15, 2017 20875 20977 20860 20950 296,154,976 +112.73(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,022 -44.11(-0.21%)
Mar 13, 2017 20899 20926 20846 20881 287,804,447 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,244 +44.79(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,670 +2.46(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,104 -69.03(-0.33%)
Mar 07, 2017 20935 20971 20901 20925 271,502,911 -29.58(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,075 -51.37(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,385 +2.74(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,419 -112.58(-0.53%)
Mar 01, 2017 20957 21169 20957 21116 388,257,608 +303.31(+1.46%)
Feb 28, 2017 20834 20841 20781 20812 337,121,509 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,372 +15.68(+0.08%)
Feb 24, 2017 20752 20822 20734 20822 292,539,198 +11.44(+0.05%)
Feb 23, 2017 20817 20841 20746 20810 301,427,641 +34.72(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,890 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,106 +118.95(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,992 +4.28(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,937 +7.91(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,372 +107.45(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,391 +92.25(+0.45%)
Feb 13, 2017 20339 20441 20323 20412 310,801,719 +142.79(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,293 +96.97(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,079 +118.06(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,271 -35.95(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,786 +37.87(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,068 -19.04(-0.09%)
Feb 03, 2017 19964 20081 19964 20071 344,216,318 +186.55(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,469 -6.03(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,910 +26.85(+0.14%)
Jan 31, 2017 19913 19918 19785 19864 365,471,908 -107.04(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,808 -122.65(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,866 -7.13(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,902 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20069 370,922,390 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,201 +112.86(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,160 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,163 +94.85(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,171 -72.32(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,486 -22.05(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,601 -58.96(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,777,999 -5.27(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,225 -63.28(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,911 +98.75(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,329 -31.85(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,368 -76.42(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,805 +64.51(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,203 -42.87(-0.21%)
Jan 04, 2017 19891 19956 19879 19942 278,642,415 +60.40(+0.30%)
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.