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 (%)
Jul 31, 2018 25345 25491 25345 25415 3,429,864 +108.36(+0.43%)
Jul 30, 2018 25439 25500 25287 25307 2,940,741 -144.23(-0.57%)
Jul 27, 2018 25521 25580 25370 25451 3,296,773 -76.01(-0.30%)
Jul 26, 2018 25469 25587 25463 25527 294,529,828 +112.97(+0.44%)
Jul 25, 2018 25184 25433 25114 25414 272,133,219 +172.16(+0.68%)
Jul 24, 2018 25092 25287 25092 25242 272,955,217 +197.65(+0.79%)
Jul 23, 2018 25037 25081 24983 25044 225,622,798 -13.83(-0.06%)
Jul 20, 2018 25041 25124 24987 25058 274,076,404 -6.38(-0.03%)
Jul 19, 2018 25139 25154 25053 25064 280,945,998 -134.79(-0.53%)
Jul 18, 2018 25134 25215 25101 25199 246,764,585 +79.40(+0.32%)
Jul 17, 2018 25034 25155 24990 25120 249,597,465 +55.53(+0.22%)
Jul 16, 2018 25026 25072 24980 25064 230,411,397 +44.95(+0.18%)
Jul 13, 2018 24926 25043 24890 25019 255,515,254 +94.52(+0.38%)
Jul 12, 2018 24803 24940 24803 24925 232,081,903 +224.44(+0.91%)
Jul 11, 2018 24789 24815 24664 24700 235,353,353 -219.21(-0.88%)
Jul 10, 2018 24807 24945 24807 24920 233,392,847 +143.07(+0.58%)
Jul 09, 2018 24519 24797 24518 24777 238,615,273 +320.11(+1.31%)
Jul 06, 2018 24352 24520 24281 24456 219,445,921 +99.74(+0.41%)
Jul 05, 2018 24286 24373 24177 24357 237,060,153 +181.92(+0.75%)
Jul 03, 2018 24175 24175 24175 24175 160,955,003 -132.36(-0.54%)
Jul 02, 2018 24162 24319 24078 24307 242,617,708 +35.77(+0.15%)
Jun 29, 2018 24324 24510 24270 24271 329,069,195 +153.82(+0.64%)
Jun 27, 2018 24303 24569 24116 24118 308,491,395 -165.52(-0.68%)
Jun 26, 2018 24282 24384 24241 24283 299,415,069 +30.31(+0.12%)
Jun 25, 2018 24464 24464 24084 24253 436,316,020 -328.09(-1.33%)
Jun 22, 2018 24527 24663 24527 24581 473,965,052 +119.19(+0.49%)
Jun 21, 2018 24639 24639 24407 24462 348,160,133 -196.10(-0.80%)
Jun 20, 2018 24771 24805 24628 24658 357,144,842 -42.41(-0.17%)
Jun 19, 2018 24764 24764 24568 24700 374,263,858 -287.26(-1.15%)
Jun 18, 2018 24944 25003 24826 24987 333,152,174 -103.01(-0.41%)
Jun 15, 2018 25117 25131 24894 25090 659,373,330 -84.83(-0.34%)
Jun 14, 2018 25255 25332 25139 25175 336,434,264 -25.89(-0.10%)
Jun 13, 2018 25329 25362 25191 25201 327,655,636 -119.53(-0.47%)
Jun 12, 2018 25347 25364 25247 25321 264,721,537 -1.58(-0.01%)
Jun 11, 2018 25337 25403 25290 25322 276,383,835 +5.78(+0.02%)
Jun 08, 2018 25209 25326 25166 25317 317,511,830 +75.12(+0.30%)
Jun 07, 2018 25192 25326 25164 25241 356,494,696 +95.02(+0.38%)
Jun 06, 2018 24854 25146 24854 25146 314,819,633 +346.41(+1.40%)
Jun 05, 2018 24820 24839 24711 24800 303,212,599 -13.71(-0.06%)
Jun 04, 2018 24728 24859 24722 24814 339,032,234 +178.48(+0.72%)
Jun 01, 2018 24542 24674 24542 24635 315,707,314 +219.37(+0.90%)
May 31, 2018 24621 24621 24352 24416 414,978,416 -251.94(-1.02%)
May 30, 2018 24468 24714 24459 24668 323,287,189 +306.33(+1.26%)
May 29, 2018 24607 24635 24248 24361 394,397,687 -391.64(-1.58%)
May 25, 2018 24753 24753 24753 24753 257,211,712 -58.67(-0.24%)
May 24, 2018 24877 24877 24606 24812 338,452,042 -75.05(-0.30%)
May 23, 2018 24758 24889 24667 24887 397,662,826 +52.40(+0.21%)
May 22, 2018 25048 25065 24812 24834 287,209,362 -178.88(-0.72%)
May 21, 2018 24883 25086 24883 25013 305,659,643 +298.20(+1.21%)
May 18, 2018 24708 24775 24665 24715 269,696,371 +1.11(+0.00%)
May 17, 2018 24752 24839 24639 24714 313,396,521 -54.95(-0.22%)
May 16, 2018 24722 24801 24673 24769 279,039,244 +62.52(+0.25%)
May 15, 2018 24810 24810 24629 24706 298,879,554 -193.00(-0.78%)
May 14, 2018 24879 24994 24863 24899 282,020,613 +68.24(+0.27%)
May 11, 2018 24759 24869 24718 24831 274,145,837 +91.64(+0.37%)
May 10, 2018 24592 24795 24576 24740 298,621,100 +196.99(+0.80%)
May 09, 2018 24399 24586 24324 24543 360,979,609 +182.33(+0.75%)
May 08, 2018 24341 24412 24198 24360 341,545,626 +2.89(+0.01%)
May 07, 2018 24318 24479 24263 24357 307,674,344 +94.81(+0.39%)
May 04, 2018 23865 24333 23779 24263 329,482,313 +332.36(+1.39%)
May 03, 2018 23836 23996 23531 23930 386,524,529 +5.17(+0.02%)
May 02, 2018 24098 24186 23886 23925 384,117,271 -174.07(-0.72%)
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.