Dow Jones Industrial Average (DJI: DJI )

29,910.37 USD +37.90 (+0.13%)
Daily Price Updated: 2:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22358 22406 22333 22405 274,792,549 +23.89(+0.11%)
Sep 28, 2017 22307 22395 22289 22381 262,040,009 +40.49(+0.18%)
Sep 27, 2017 22331 22371 22255 22341 339,911,503 +56.39(+0.25%)
Sep 26, 2017 22322 22369 22280 22284 284,523,059 -11.77(-0.05%)
Sep 25, 2017 22320 22360 22219 22296 330,211,063 -53.50(-0.24%)
Sep 22, 2017 22334 22364 22300 22350 297,144,434 -9.64(-0.04%)
Sep 21, 2017 22414 22420 22357 22359 284,151,988 -53.36(-0.24%)
Sep 20, 2017 22351 22413 22315 22413 331,337,418 +41.79(+0.19%)
Sep 19, 2017 22350 22386 22341 22371 292,887,597 +39.45(+0.18%)
Sep 18, 2017 22298 22356 22283 22331 302,496,198 +63.01(+0.28%)
Sep 15, 2017 22252 22275 22215 22268 527,542,645 +64.86(+0.29%)
Sep 14, 2017 22145 22216 22135 22203 297,147,150 +45.30(+0.20%)
Sep 13, 2017 22103 22158 22096 22158 290,432,183 +39.32(+0.18%)
Sep 12, 2017 22091 22135 22087 22119 363,932,882 +61.49(+0.28%)
Sep 11, 2017 21928 22067 21928 22057 309,483,460 +259.58(+1.19%)
Sep 08, 2017 21764 21847 21731 21798 289,404,747 +13.01(+0.06%)
Sep 07, 2017 21820 21850 21746 21785 332,492,743 -22.86(-0.10%)
Sep 06, 2017 21816 21849 21794 21808 313,579,252 +54.33(+0.25%)
Sep 05, 2017 21912 21921 21710 21753 323,973,418 -234.25(-1.07%)
Sep 01, 2017 21988 21988 21988 21988 256,235,180 +39.46(+0.18%)
Aug 31, 2017 21936 21986 21910 21948 374,137,657 +55.67(+0.25%)
Aug 30, 2017 21860 21914 21839 21892 241,141,946 +27.06(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,335 +56.97(+0.26%)
Aug 28, 2017 21832 21861 21768 21808 216,117,191 -5.27(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,475 +30.27(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,341 -28.69(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,261 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,388 +196.14(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,647 +29.24(+0.13%)
Aug 18, 2017 21725 21793 21642 21675 309,073,881 -76.22(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,892 -274.14(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,673 +25.88(+0.12%)
Aug 15, 2017 22030 22039 21971 21999 265,711,010 +5.28(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,530 +135.39(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,973 +14.31(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,380 -204.69(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,617 -36.64(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,844 -33.08(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,526 +25.61(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,270 +66.71(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,427 +9.86(+0.04%)
Aug 02, 2017 22004 22036 21967 22016 335,297,505 +52.32(+0.24%)
Aug 01, 2017 21961 21991 21941 21964 318,981,686 +72.80(+0.33%)
Jul 31, 2017 21863 21930 21862 21891 306,220,676 +60.81(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,661 +33.76(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,378 +85.54(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,580 +97.58(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,340 +100.26(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,986 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,271 -31.71(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,465 -28.97(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,392 +66.02(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,015 -54.99(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,311 -8.02(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,149 +84.65(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,641 +20.95(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,709 +123.07(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,330 +0.55(+0.00%)
Jul 10, 2017 21381 21446 21371 21409 263,614,392 -5.82(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,165 -158.13(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,016 -1.10(-0.01%)
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.