Dow Jones Industrial Average (DJI: DJI )

29,823.92 USD +185.28 (+0.63%)
Daily Price Updated: 4:14 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23327 23327 23327 23327 2,872,747 +265.06(+1.15%)
Dec 28, 2018 23214 23382 22981 23062 3,365,098 -76.42(-0.33%)
Dec 27, 2018 22629 23139 22267 23139 4,005,934 +260.37(+1.14%)
Dec 26, 2018 21858 22879 21713 22878 4,295,177 +1086.25(+4.98%)
Dec 24, 2018 21792 21792 21792 21792 3,084,190 -653.17(-2.91%)
Dec 21, 2018 22872 23255 22396 22445 9,005,145 -414.23(-1.81%)
Dec 20, 2018 23224 23282 22644 22860 5,747,779 -464.06(-1.99%)
Dec 19, 2018 23693 24057 23163 23324 5,001,047 -351.98(-1.49%)
Dec 18, 2018 23769 23928 23516 23676 4,075,681 +82.66(+0.35%)
Dec 17, 2018 23987 24088 23457 23593 4,637,605 -507.53(-2.11%)
Dec 14, 2018 24408 24431 24034 24101 4,169,433 -496.87(-2.02%)
Dec 13, 2018 24576 24741 24473 24597 2,992,085 +70.11(+0.29%)
Dec 12, 2018 24509 24828 24509 24527 3,423,250 +157.03(+0.64%)
Dec 11, 2018 24720 24791 24221 24370 3,414,853 -53.02(-0.22%)
Dec 10, 2018 24361 24501 23881 24423 3,842,834 +34.31(+0.14%)
Dec 07, 2018 24919 25096 24285 24389 3,982,311 -558.72(-2.24%)
Dec 06, 2018 24737 24951 24242 24948 4,691,070 -79.40(-0.32%)
Dec 04, 2018 25027 25027 25027 25027 4,183,582 -799.36(-3.10%)
Dec 03, 2018 25780 25980 25671 25826 3,874,586 +287.97(+1.13%)
Nov 30, 2018 25307 25550 25251 25538 4,822,494 +199.62(+0.79%)
Nov 29, 2018 25344 25479 25203 25339 3,044,977 -27.59(-0.11%)
Nov 28, 2018 24833 25369 24833 25366 3,584,640 +617.70(+2.50%)
Nov 27, 2018 24557 24751 24416 24749 3,064,057 +108.49(+0.44%)
Nov 26, 2018 24364 24673 24364 24640 3,018,154 +354.29(+1.46%)
Nov 23, 2018 24336 24409 24269 24286 1,559,426 -178.74(-0.73%)
Nov 21, 2018 24465 24465 24465 24465 2,874,771 -0.95(-0.00%)
Nov 20, 2018 24619 24707 24369 24466 4,400,364 -551.80(-2.21%)
Nov 19, 2018 25393 25393 24901 25017 3,505,832 -395.78(-1.56%)
Nov 16, 2018 25242 25510 25148 25413 3,544,612 +123.95(+0.49%)
Nov 15, 2018 25061 25355 24788 25289 3,831,756 +208.77(+0.83%)
Nov 14, 2018 25388 25501 24936 25080 3,803,510 -205.99(-0.81%)
Nov 13, 2018 25321 25511 25194 25286 3,390,191 -100.69(-0.40%)
Nov 12, 2018 25959 25967 25341 25387 3,451,720 -602.12(-2.32%)
Nov 09, 2018 26149 26161 25883 25989 3,244,536 -201.92(-0.77%)
Nov 08, 2018 26140 26278 26082 26191 2,924,521 +10.92(+0.04%)
Nov 07, 2018 25788 26200 25766 26180 3,576,548 +545.29(+2.13%)
Nov 06, 2018 25453 25652 25445 25635 2,630,291 +173.31(+0.68%)
Nov 05, 2018 25261 25507 25261 25462 3,337,974 +190.87(+0.76%)
Nov 02, 2018 25444 25579 25079 25271 4,294,800 -109.91(-0.43%)
Nov 01, 2018 25142 25396 25108 25381 3,736,009 +264.98(+1.06%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.12(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.72(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.39(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.24(-1.19%)
Oct 25, 2018 24737 25104 24646 24985 4,301,080 +401.13(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.01(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -125.98(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.93(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +64.89(+0.26%)
Oct 18, 2018 25646 25691 25236 25379 3,263,574 -327.23(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.74(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.87(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.44(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.16(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.91(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.83(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.21(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.73(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.43(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 2,865,460 -200.91(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 2,775,029 +54.45(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.73(+0.46%)
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.