Dow Jones Industrial Average (DJI: DJI )

27,685.38 USD -650.19 (-2.29%)
Daily Price Updated: 4:15 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26409 26431 26014 26428 4,913,726 +114.67(+0.44%)
Jul 30, 2020 26367 26375 25992 26314 3,513,483 -225.92(-0.85%)
Jul 29, 2020 26388 26602 26375 26540 3,443,659 +160.29(+0.61%)
Jul 28, 2020 26529 26557 26362 26379 3,607,531 -205.49(-0.77%)
Jul 27, 2020 26448 26625 26427 26585 3,895,196 +114.88(+0.43%)
Jul 24, 2020 26533 26626 26403 26470 4,979,734 -182.44(-0.68%)
Jul 23, 2020 26652 26652 26652 26652 4,035,010 -353.51(-1.31%)
Jul 22, 2020 26825 27035 26794 27006 4,035,010 +165.44(+0.62%)
Jul 21, 2020 26833 27025 26766 26840 3,635,698 +159.53(+0.60%)
Jul 20, 2020 26660 26765 26504 26681 3,087,613 +8.92(+0.03%)
Jul 17, 2020 26775 26808 26620 26672 3,005,208 -62.76(-0.23%)
Jul 16, 2020 26747 26879 26590 26735 2,870,844 -135.39(-0.50%)
Jul 15, 2020 27010 27071 26692 26870 3,846,033 +227.51(+0.85%)
Jul 14, 2020 26044 26691 25995 26643 4,014,120 +556.79(+2.13%)
Jul 13, 2020 26225 26639 26044 26086 4,252,409 +10.50(+0.04%)
Jul 10, 2020 25690 26101 25638 26075 3,373,574 +369.21(+1.44%)
Jul 09, 2020 26095 26103 25526 25706 3,867,681 -361.19(-1.39%)
Jul 08, 2020 25950 26109 25816 26067 3,362,101 +177.10(+0.68%)
Jul 07, 2020 26172 26175 25867 25890 3,465,914 -396.85(-1.51%)
Jul 06, 2020 25996 26298 25996 26287 3,405,049 +459.67(+1.78%)
Jul 02, 2020 25827 25827 25827 25827 3,490,578 +92.39(+0.36%)
Jul 01, 2020 25879 26019 25714 25735 3,729,531 -77.91(-0.30%)
Jun 30, 2020 25512 25905 25475 25813 4,104,832 +217.08(+0.85%)
Jun 29, 2020 25152 25601 25096 25596 3,778,554 +580.25(+2.32%)
Jun 26, 2020 25642 25642 24971 25016 6,761,761 -730.05(-2.84%)
Jun 25, 2020 25365 25770 25210 25746 3,840,228 +299.66(+1.18%)
Jun 24, 2020 25993 25993 25297 25446 4,498,661 -710.16(-2.72%)
Jun 23, 2020 26159 26315 26106 26156 3,897,619 +131.14(+0.50%)
Jun 22, 2020 25865 26060 25668 26025 3,492,290 +153.50(+0.59%)
Jun 19, 2020 26213 26451 25760 25871 6,818,942 -208.64(-0.80%)
Jun 18, 2020 26016 26154 25849 26080 3,283,069 -39.51(-0.15%)
Jun 17, 2020 26331 26400 26068 26120 3,283,508 -170.37(-0.65%)
Jun 16, 2020 26327 26611 25839 26290 4,874,608 +526.82(+2.04%)
Jun 15, 2020 25270 25892 24843 25763 4,580,555 +157.62(+0.62%)
Jun 12, 2020 25659 25966 25078 25606 5,211,854 +477.37(+1.90%)
Jun 11, 2020 26283 26294 25083 25128 6,475,951 -1861.82(-6.90%)
Jun 10, 2020 27252 27355 26938 26990 4,483,555 -282.31(-1.04%)
Jun 09, 2020 27447 27447 27151 27272 3,813,849 -300.14(-1.09%)
Jun 08, 2020 27233 27580 27232 27572 4,290,850 +461.46(+1.70%)
Jun 05, 2020 26837 27338 26837 27111 5,444,147 +829.16(+3.15%)
Jun 04, 2020 26226 26384 26082 26282 3,719,633 +11.93(+0.05%)
Jun 03, 2020 25907 26338 25907 26270 3,984,773 +527.24(+2.05%)
Jun 02, 2020 25583 25743 25524 25743 3,517,426 +267.63(+1.05%)
Jun 01, 2020 25343 25509 25221 25475 3,381,172 +91.91(+0.36%)
May 29, 2020 25324 25483 25032 25383 5,451,448 -17.53(-0.07%)
May 28, 2020 25697 25759 25359 25401 3,775,348 -147.63(-0.58%)
May 27, 2020 25299 25552 25010 25548 4,106,019 +553.16(+2.21%)
May 26, 2020 24782 25176 24782 24995 4,239,845 +529.95(+2.17%)
May 22, 2020 24465 24465 24465 24465 2,556,640 -8.96(-0.04%)
May 21, 2020 24564 24718 24371 24474 3,466,229 -101.78(-0.41%)
May 20, 2020 24456 24649 24456 24576 3,662,257 +369.04(+1.52%)
May 19, 2020 24577 24600 24204 24207 3,740,493 -390.51(-1.59%)
May 18, 2020 24060 24709 24060 24597 4,813,017 +911.95(+3.85%)
May 15, 2020 23455 23730 23354 23685 4,951,793 +60.08(+0.25%)
May 14, 2020 23049 23631 22790 23625 4,725,237 +377.37(+1.62%)
May 13, 2020 23702 23709 23068 23248 4,694,496 -516.81(-2.17%)
May 12, 2020 24293 24382 23762 23765 3,592,361 -457.21(-1.89%)
May 11, 2020 24256 24366 24070 24222 3,507,682 -109.33(-0.45%)
May 08, 2020 24108 24350 24107 24331 3,373,414 +455.43(+1.91%)
May 07, 2020 23837 24095 23834 23876 3,693,047 +211.25(+0.89%)
May 06, 2020 23979 24055 23661 23665 3,773,772 -218.45(-0.91%)
May 05, 2020 23959 24170 23869 23883 3,693,973 +133.33(+0.56%)
May 04, 2020 23582 23770 23361 23750 3,553,109 +26.07(+0.11%)
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.