Dow Jones Industrial Average (DJI: DJI )

28,335.57 USD -28.09 (-0.10%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26852 26999 26852 26917 2,224,095 +96.58(+0.36%)
Sep 27, 2019 26987 27013 26716 26820 2,177,840 -70.87(-0.26%)
Sep 26, 2019 27004 27015 26804 26891 2,291,182 -79.59(-0.30%)
Sep 25, 2019 26867 27017 26756 26971 2,341,962 +162.94(+0.61%)
Sep 24, 2019 27034 27080 26705 26808 3,013,386 -142.22(-0.53%)
Sep 23, 2019 26851 27011 26831 26950 2,040,577 +14.92(+0.06%)
Sep 20, 2019 27102 27195 26927 26935 5,125,709 -159.72(-0.59%)
Sep 19, 2019 27186 27272 27064 27095 2,123,537 -52.29(-0.19%)
Sep 18, 2019 27075 27162 26899 27147 2,113,567 +36.28(+0.13%)
Sep 17, 2019 27010 27111 26987 27111 2,159,072 +33.98(+0.13%)
Sep 16, 2019 27146 27173 27033 27077 2,190,341 -142.70(-0.52%)
Sep 13, 2019 27217 27278 27194 27220 2,552,552 +37.07(+0.14%)
Sep 12, 2019 27197 27307 27105 27182 2,499,945 +45.41(+0.17%)
Sep 11, 2019 26928 27137 26885 27137 2,699,252 +227.61(+0.85%)
Sep 10, 2019 26806 26909 26717 26909 3,151,330 +73.92(+0.28%)
Sep 09, 2019 26866 26901 26762 26836 2,678,046 +38.05(+0.14%)
Sep 06, 2019 26790 26861 26708 26797 2,097,010 +69.31(+0.26%)
Sep 05, 2019 26603 26836 26603 26728 2,533,285 +372.68(+1.41%)
Sep 04, 2019 26302 26362 26244 26355 1,977,733 +237.45(+0.91%)
Sep 03, 2019 26198 26198 25978 26118 2,185,383 -285.26(-1.08%)
Aug 30, 2019 26476 26403 26403 26403 2,190,806 +41.03(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,086,431 +326.15(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,004,886 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,583,608 -120.93(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,204,138 +269.93(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.34(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,187,061 +49.51(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,043,041 +240.29(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,257,133 -173.35(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,513,746 +249.78(+0.96%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.62(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,324,676 +99.97(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,522,472 -800.49(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,070,643 +383.47(+1.48%)
Aug 12, 2019 26170 26179 25825 25896 1,993,277 -391.00(-1.49%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.75(-0.34%)
Aug 08, 2019 26087 26384 26038 26378 2,825,182 +371.12(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,447,815 -22.45(-0.09%)
Aug 06, 2019 25811 26038 25711 26030 3,175,900 +435.25(+1.70%)
Aug 05, 2019 26259 26259 25592 25594 2,421,186 -890.74(-3.36%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.41(-0.37%)
Aug 01, 2019 26880 27176 26549 26583 3,862,882 -280.85(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,846,138 -333.75(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,845,666 -23.33(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,507,040 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.47(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,410,428 -128.99(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,441,583 -79.22(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,465,537 +177.29(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,154,338 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.77(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,153,011 +3.12(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,937,786 -115.78(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,233,932 -23.53(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,956,578 +27.13(+0.10%)
Jul 12, 2019 27139 27334 27135 27332 2,483,864 +243.95(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,484,560 +227.88(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,046,700 +76.71(+0.29%)
Jul 09, 2019 26725 26808 26666 26783 2,122,203 -22.65(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,086,399 -115.98(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.88(-0.16%)
Jul 03, 2019 26966 26966 26966 26966 1,498,410 +179.32(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,159,694 +69.25(+0.26%)
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.