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 (%)
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%)
Aug 01, 2018 25462 25489 25278 25334 3,145,502 -81.37(-0.32%)
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%)
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.