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 (%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.28(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,647,645 -1190.95(-4.42%)
Feb 26, 2020 27159 27543 26891 26958 4,719,007 -123.77(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,106,332 -879.44(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,524,893 -1031.61(-3.56%)
Feb 21, 2020 29147 29147 28893 28992 3,134,382 -227.57(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,875,796 -128.05(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,405,922 +115.84(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,561,920 -165.89(-0.56%)
Feb 14, 2020 29398 29398 29398 29398 2,325,469 -25.23(-0.09%)
Feb 13, 2020 29436 29535 29349 29423 2,910,236 -128.11(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,037,974 +275.08(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,767,794 -0.48(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,504,820 +174.31(+0.60%)
Feb 07, 2020 29287 29287 29057 29103 2,538,708 -277.26(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,623,333 +88.92(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,508,601 +483.22(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,286,820 +407.82(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,068,486 +143.78(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.41(-2.09%)
Jan 30, 2020 28640 28879 28490 28859 3,220,652 +124.99(+0.43%)
Jan 29, 2020 28821 28944 28728 28734 3,013,447 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,187,406 +187.05(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,340,672 -453.93(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.36(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 2,949,187 -26.18(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,787,360 -9.77(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,156,337 -152.06(-0.52%)
Jan 17, 2020 29348 29348 29348 29348 3,368,712 +50.46(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,468,030 +267.42(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,601,811 +90.55(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,805,112 +32.62(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,498,009 +83.28(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.13(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,750,020 +211.81(+0.74%)
Jan 08, 2020 28556 28866 28523 28745 2,915,986 +161.41(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,588,395 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,526,770 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.92(-0.81%)
Jan 02, 2020 28639 28873 28628 28869 2,511,335 +330.36(+1.16%)
Dec 31, 2019 28538 28538 28538 28538 1,925,102 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,815,146 -183.12(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.87(+0.08%)
Dec 26, 2019 28539 28624 28535 28621 1,501,324 +105.94(+0.37%)
Dec 24, 2019 28515 28515 28515 28515 952,856 -36.08(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,233,708 +96.44(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.13(+0.28%)
Dec 19, 2019 28278 28381 28278 28377 2,574,832 +137.68(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,848,332 -27.88(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,847,133 +31.27(+0.11%)
Dec 16, 2019 28192 28337 28192 28236 2,765,971 +100.51(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.33(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,730,648 +220.75(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,134,428 +29.58(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,131,516 -27.88(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,169,288 -105.46(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.27(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,085,497 +28.01(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,135,275 +146.97(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,660,565 -280.23(-1.01%)
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.