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 (%)
Jan 31, 2018 26268 26338 26051 26149 470,207,331 +72.50(+0.28%)
Jan 30, 2018 26198 26243 26028 26077 446,480,772 -362.59(-1.37%)
Jan 29, 2018 26584 26609 26435 26439 409,041,538 -177.23(-0.67%)
Jan 26, 2018 26467 26617 26425 26617 477,775,204 +223.92(+0.85%)
Jan 25, 2018 26313 26458 26260 26393 396,463,970 +140.67(+0.54%)
Jan 24, 2018 26282 26393 26107 26252 513,523,074 +41.31(+0.16%)
Jan 23, 2018 26215 26246 26144 26211 429,475,460 -3.79(-0.01%)
Jan 22, 2018 26025 26215 25975 26215 421,841,205 +142.88(+0.55%)
Jan 19, 2018 25987 26072 25943 26072 584,996,840 +53.91(+0.21%)
Jan 18, 2018 26150 26153 25947 26018 480,702,513 -97.84(-0.37%)
Jan 17, 2018 25911 26130 25865 26116 515,425,008 +322.79(+1.25%)
Jan 16, 2018 25988 26075 25703 25793 604,047,631 -10.33(-0.04%)
Jan 12, 2018 25803 25803 25803 25803 376,394,515 +228.46(+0.89%)
Jan 11, 2018 25399 25575 25396 25575 343,020,587 +205.60(+0.81%)
Jan 10, 2018 25348 25405 25257 25369 340,799,990 -16.67(-0.07%)
Jan 09, 2018 25312 25440 25308 25386 332,800,402 +102.80(+0.41%)
Jan 08, 2018 25308 25312 25235 25283 340,501,036 -12.87(-0.05%)
Jan 05, 2018 25115 25300 25112 25296 358,016,755 +220.74(+0.88%)
Jan 04, 2018 24965 25106 24963 25075 401,325,819 +152.45(+0.61%)
Jan 03, 2018 24850 24942 24826 24923 455,182,020 +98.67(+0.40%)
Jan 02, 2018 24809 24863 24742 24824 338,901,628 +104.79(+0.42%)
Dec 29, 2017 24719 24719 24719 24719 270,762,444 -118.29(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.21(+0.26%)
Dec 27, 2017 24767 24790 24732 24774 217,610,368 +28.09(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,244 -7.85(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,781 -28.23(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,658 +55.64(+0.23%)
Dec 20, 2017 24838 24852 24697 24727 339,210,743 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,748 -37.45(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,703 +140.46(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,761 +143.08(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,859 -76.77(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,348 +80.63(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,823 +118.77(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,141 +56.87(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,460 +117.68(+0.49%)
Dec 07, 2017 24117 24263 24101 24211 318,664,227 +70.57(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,690 -39.73(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,053 -109.41(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,300 +58.46(+0.24%)
Dec 01, 2017 24305 24322 24021 24232 417,906,578 -40.76(-0.17%)
Nov 30, 2017 24014 24328 24014 24272 477,349,456 +331.67(+1.39%)
Nov 29, 2017 23883 23960 23873 23941 399,756,952 +103.97(+0.44%)
Nov 28, 2017 23625 23850 23617 23837 316,471,858 +255.93(+1.09%)
Nov 27, 2017 23553 23634 23545 23581 287,857,809 +22.79(+0.10%)
Nov 24, 2017 23553 23599 23552 23558 118,612,873 +31.81(+0.14%)
Nov 22, 2017 23526 23526 23526 23526 266,705,022 -64.65(-0.27%)
Nov 21, 2017 23500 23618 23500 23591 324,733,966 +160.50(+0.69%)
Nov 20, 2017 23371 23457 23361 23430 314,487,088 +72.09(+0.31%)
Nov 17, 2017 23434 23434 23356 23358 385,995,445 -100.12(-0.43%)
Nov 16, 2017 23365 23492 23365 23458 400,902,017 +187.08(+0.80%)
Nov 15, 2017 23335 23345 23243 23271 401,819,134 -138.19(-0.59%)
Nov 14, 2017 23388 23414 23272 23409 560,748,178 -30.23(-0.13%)
Nov 13, 2017 23367 23462 23343 23440 490,271,098 +17.49(+0.07%)
Nov 10, 2017 23433 23452 23393 23422 351,276,179 -39.73(-0.17%)
Nov 09, 2017 23492 23517 23310 23462 303,250,566 -101.42(-0.43%)
Nov 08, 2017 23543 23575 23511 23563 261,249,007 +6.13(+0.03%)
Nov 07, 2017 23574 23602 23484 23557 280,174,130 +8.81(+0.04%)
Nov 06, 2017 23534 23575 23521 23548 318,609,145 +9.23(+0.04%)
Nov 03, 2017 23550 23557 23482 23539 312,254,782 +22.93(+0.10%)
Nov 02, 2017 23463 23531 23351 23516 342,214,621 +81.25(+0.35%)
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.