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 (%)
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%)
May 01, 2020 24121 24121 23645 23724 4,215,929 -622.03(-2.55%)
Apr 30, 2020 24586 24586 24187 24346 4,777,497 -288.14(-1.17%)
Apr 29, 2020 24490 24765 24454 24634 4,543,415 +532.31(+2.21%)
Apr 28, 2020 24357 24512 24031 24102 3,932,670 -32.23(-0.13%)
Apr 27, 2020 23866 24208 23841 24134 3,865,406 +358.51(+1.51%)
Apr 24, 2020 23628 23826 23418 23775 3,793,068 +260.01(+1.11%)
Apr 23, 2020 23543 23885 23488 23515 3,880,841 +39.44(+0.17%)
Apr 22, 2020 23437 23607 23340 23476 3,519,759 +456.94(+1.99%)
Apr 21, 2020 23365 23365 22942 23019 4,823,947 -631.56(-2.67%)
Apr 20, 2020 24095 24109 23627 23650 4,229,019 -592.05(-2.44%)
Apr 17, 2020 23817 24264 23817 24242 5,302,777 +704.81(+2.99%)
Apr 16, 2020 23544 23598 23211 23538 4,706,560 +33.33(+0.14%)
Apr 15, 2020 23601 23650 23233 23504 4,365,627 -445.41(-1.86%)
Apr 14, 2020 23691 24041 23683 23950 4,853,265 +558.99(+2.39%)
Apr 13, 2020 23699 23699 23095 23391 3,941,605 -328.60(-1.39%)
Apr 09, 2020 23719 23719 23719 23719 5,644,919 +285.80(+1.22%)
Apr 08, 2020 22893 23513 22683 23434 4,726,741 +779.71(+3.44%)
Apr 07, 2020 23537 23617 22634 22654 5,883,115 -26.13(-0.12%)
Apr 06, 2020 21694 22783 21694 22680 6,095,516 +1627.46(+7.73%)
Apr 03, 2020 21286 21448 20863 21053 4,516,246 -360.91(-1.69%)
Apr 02, 2020 20819 21478 20735 21413 5,291,842 +469.93(+2.24%)
Apr 01, 2020 21227 21487 20784 20944 5,055,238 -973.65(-4.44%)
Mar 31, 2020 22208 22480 21852 21917 5,654,659 -410.32(-1.84%)
Mar 30, 2020 21678 22378 21522 22327 5,453,457 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.39(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,042,786 +1351.62(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 7,962,082 +495.64(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 7,966,660 +2112.98(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 7,877,629 -582.05(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.21(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,786,585 +188.27(+0.95%)
Mar 18, 2020 20189 20489 18917 19899 8,691,809 -1338.46(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,926,276 +1048.86(+5.20%)
Mar 16, 2020 20918 21768 20118 20189 7,694,518 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,041,312 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,626,378 -1464.94(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,489,968 +1167.14(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,460,528 -2013.76(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,757,208 -969.58(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,457,130 +1173.45(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,425,002 -785.91(-2.94%)
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.