Dow Jones Industrial Average (DJI: DJI )

31,496.30 USD +572.16 (+1.85%)
Daily Price Updated: 5:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31401 31451 30920 30932 5,389,070 -469.64(-1.50%)
Feb 25, 2021 31956 31977 31293 31402 4,538,611 -559.85(-1.75%)
Feb 24, 2021 31500 32010 31423 31962 4,099,389 +424.51(+1.35%)
Feb 23, 2021 31502 31653 31165 31537 4,603,461 +15.66(+0.05%)
Feb 22, 2021 31381 31653 31287 31522 3,863,199 +27.37(+0.09%)
Feb 19, 2021 31504 31648 31469 31494 3,530,654 +0.98(+0.00%)
Feb 18, 2021 31559 31559 31285 31493 3,253,725 -119.68(-0.38%)
Feb 17, 2021 31486 31644 31339 31613 3,431,773 +90.27(+0.29%)
Feb 16, 2021 31472 31609 31443 31523 3,288,601 +64.35(+0.20%)
Feb 12, 2021 31458 31458 31458 31458 2,663,704 +27.70(+0.09%)
Feb 11, 2021 31466 31544 31244 31431 2,796,099 -7.10(-0.02%)
Feb 10, 2021 31428 31511 31223 31438 3,263,047 +61.97(+0.20%)
Feb 09, 2021 31360 31439 31247 31376 3,079,677 -9.93(-0.03%)
Feb 08, 2021 31191 31386 31191 31386 3,218,820 +237.52(+0.76%)
Feb 05, 2021 31094 31252 31083 31148 2,950,013 +92.38(+0.30%)
Feb 04, 2021 30738 31059 30738 31056 3,381,469 +332.26(+1.08%)
Feb 03, 2021 30690 30793 30521 30724 3,054,874 +36.12(+0.12%)
Feb 02, 2021 30277 30841 30277 30687 3,327,606 +475.57(+1.57%)
Feb 01, 2021 30055 30336 30015 30212 3,470,202 +229.29(+0.76%)
Jan 29, 2021 30554 30554 29856 29983 5,380,435 -620.74(-2.03%)
Jan 28, 2021 30377 30951 30377 30603 4,649,161 +300.19(+0.99%)
Jan 27, 2021 30894 30894 30207 30303 5,587,388 -633.87(-2.05%)
Jan 26, 2021 30969 31121 30922 30937 3,722,468 -22.96(-0.07%)
Jan 25, 2021 30990 30990 30581 30960 4,728,012 -36.98(-0.12%)
Jan 22, 2021 31142 31142 30908 30997 4,360,385 -179.03(-0.57%)
Jan 21, 2021 31198 31272 31121 31176 4,165,738 -12.37(-0.04%)
Jan 20, 2021 31018 31236 30998 31188 3,821,209 +257.86(+0.83%)
Jan 19, 2021 30887 31087 30865 30931 3,863,010 +116.26(+0.38%)
Jan 15, 2021 30814 30814 30814 30814 4,400,178 -177.26(-0.57%)
Jan 14, 2021 31086 31221 30982 30992 4,273,514 -68.95(-0.22%)
Jan 13, 2021 31085 31153 30992 31060 4,129,694 -8.22(-0.03%)
Jan 12, 2021 31015 31115 30889 31069 3,619,205 +60.00(+0.19%)
Jan 11, 2021 31015 31097 30835 31009 3,560,929 -89.28(-0.29%)
Jan 08, 2021 31070 31138 30793 31098 3,856,471 +56.84(+0.18%)
Jan 07, 2021 30901 31193 30898 31041 4,276,447 +211.73(+0.69%)
Jan 06, 2021 30363 31023 30314 30829 4,987,042 +437.80(+1.44%)
Jan 05, 2021 30204 30505 30142 30392 3,428,738 +167.71(+0.55%)
Jan 04, 2021 30627 30671 29882 30224 4,748,114 -382.59(-1.25%)
Dec 31, 2020 30606 30606 30606 30606 2,844,109 +196.92(+0.65%)
Dec 30, 2020 30415 30525 30393 30410 2,917,372 +73.89(+0.24%)
Dec 29, 2020 30492 30589 30274 30336 3,575,377 -68.30(-0.22%)
Dec 28, 2020 30283 30526 30283 30404 3,021,726 +204.10(+0.68%)
Dec 24, 2020 30200 30200 30200 30200 1,464,413 +70.04(+0.23%)
Dec 23, 2020 30047 30293 30047 30130 2,739,925 +114.32(+0.38%)
Dec 22, 2020 30200 30200 29993 30016 3,887,665 -200.94(-0.67%)
Dec 21, 2020 30159 30304 29756 30216 4,371,554 +37.40(+0.12%)
Dec 18, 2020 30314 30344 30029 30179 7,982,293 -124.32(-0.41%)
Dec 17, 2020 30216 30323 30216 30303 3,305,892 +148.83(+0.49%)
Dec 16, 2020 30191 30236 30080 30155 3,445,436 -44.77(-0.15%)
Dec 15, 2020 29919 30243 29895 30199 4,173,769 +337.76(+1.13%)
Dec 14, 2020 30124 30326 29849 29862 3,714,443 -184.82(-0.62%)
Dec 11, 2020 29988 30071 29821 30046 3,960,106 +47.11(+0.16%)
Dec 10, 2020 30033 30064 29877 29999 3,251,199 -69.55(-0.23%)
Dec 09, 2020 30230 30320 29952 30069 3,803,496 -105.07(-0.35%)
Dec 08, 2020 29998 30246 29972 30174 3,111,484 +104.09(+0.35%)
Dec 07, 2020 30233 30233 29967 30070 3,656,344 -148.47(-0.49%)
Dec 04, 2020 29990 30218 29990 30218 3,630,923 +248.74(+0.83%)
Dec 03, 2020 29921 30111 29877 29970 4,056,127 +85.73(+0.29%)
Dec 02, 2020 29695 29903 29599 29884 3,839,691 +59.87(+0.20%)
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.