Dow Jones Industrial Average (DJI: DJI )

29,591.27 USD +327.79 (+1.12%)
Daily Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 24117 24117 23808 24099 373,817,613 -64.10(-0.27%)
Apr 30, 2018 24410 24498 24163 24163 413,247,131 -148.04(-0.61%)
Apr 27, 2018 24342 24359 24194 24311 392,806,021 -11.15(-0.05%)
Apr 26, 2018 24129 24402 24129 24322 381,706,492 +238.51(+0.99%)
Apr 25, 2018 24070 24146 23823 24084 436,535,920 +59.70(+0.25%)
Apr 24, 2018 24580 24580 23829 24024 467,829,429 -424.56(-1.74%)
Apr 23, 2018 24488 24537 24329 24449 349,634,131 -14.25(-0.06%)
Apr 20, 2018 24657 24678 24375 24463 537,769,284 -201.95(-0.82%)
Apr 19, 2018 24711 24762 24557 24665 376,490,326 -83.18(-0.34%)
Apr 18, 2018 24821 24833 24721 24748 299,929,094 -38.56(-0.16%)
Apr 17, 2018 24682 24859 24682 24787 340,065,411 +213.59(+0.87%)
Apr 16, 2018 24483 24675 24480 24573 303,884,513 +212.90(+0.87%)
Apr 13, 2018 24583 24646 24244 24360 331,885,760 -122.91(-0.50%)
Apr 12, 2018 24303 24592 24303 24483 335,646,815 +293.60(+1.21%)
Apr 11, 2018 24274 24367 24151 24189 284,842,492 -218.55(-0.90%)
Apr 10, 2018 24199 24511 24199 24408 367,298,927 +428.90(+1.79%)
Apr 09, 2018 24038 24373 23955 23979 377,905,034 +46.34(+0.19%)
Apr 06, 2018 24374 24434 23738 23933 395,985,226 -572.46(-2.34%)
Apr 05, 2018 24314 24622 24314 24505 346,106,596 +240.92(+0.99%)
Apr 04, 2018 23654 24309 23523 24264 387,544,371 +230.94(+0.96%)
Apr 03, 2018 23698 24044 23664 24033 392,893,534 +389.17(+1.65%)
Apr 02, 2018 24077 24124 23345 23644 508,673,092 -458.92(-1.90%)
Mar 29, 2018 24103 24103 24103 24103 460,048,470 +254.69(+1.07%)
Mar 28, 2018 23883 24092 23729 23848 528,052,583 -9.29(-0.04%)
Mar 27, 2018 24277 24446 23709 23858 522,921,029 -344.89(-1.43%)
Mar 26, 2018 23826 24232 23741 24203 476,455,837 +669.40(+2.84%)
Mar 23, 2018 23995 24108 23509 23533 482,550,591 -424.69(-1.77%)
Mar 22, 2018 24526 24526 23939 23958 435,279,503 -724.42(-2.93%)
Mar 21, 2018 24723 24978 24655 24682 339,782,406 -44.96(-0.18%)
Mar 20, 2018 24651 24804 24651 24727 340,749,760 +116.36(+0.47%)
Mar 19, 2018 24894 24894 24453 24611 371,111,863 -335.60(-1.35%)
Mar 16, 2018 24877 25031 24857 24947 654,243,624 +72.85(+0.29%)
Mar 15, 2018 24837 25054 24753 24874 315,983,939 +115.54(+0.47%)
Mar 14, 2018 25087 25130 24669 24758 355,246,987 -248.91(-1.00%)
Mar 13, 2018 25258 25376 24948 25007 447,081,121 -171.58(-0.68%)
Mar 12, 2018 25372 25449 25152 25179 361,999,498 -157.13(-0.62%)
Mar 09, 2018 25005 25336 25005 25336 371,572,275 +440.53(+1.77%)
Mar 08, 2018 24853 24950 24703 24895 322,359,634 +93.85(+0.38%)
Mar 07, 2018 24758 24850 24535 24801 380,130,894 -82.76(-0.33%)
Mar 06, 2018 24966 24995 24708 24884 330,354,681 +9.36(+0.04%)
Mar 05, 2018 24471 24961 24387 24875 382,043,236 +336.70(+1.37%)
Mar 02, 2018 24395 24592 24218 24538 437,130,059 -70.92(-0.29%)
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.