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 (%)
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%)
Mar 01, 2018 25024 25185 24443 24609 505,031,412 -420.22(-1.68%)
Feb 28, 2018 25485 25576 25022 25029 447,229,963 -380.83(-1.50%)
Feb 27, 2018 25736 25800 25408 25410 436,296,186 -299.24(-1.16%)
Feb 26, 2018 25403 25733 25399 25709 472,218,378 +399.28(+1.58%)
Feb 23, 2018 25051 25314 25029 25310 335,420,530 +347.51(+1.39%)
Feb 22, 2018 24855 25157 24855 24962 378,112,403 +164.70(+0.66%)
Feb 21, 2018 24988 25268 24793 24798 453,324,075 -166.97(-0.67%)
Feb 20, 2018 25125 25159 24884 24965 417,086,268 -254.63(-1.01%)
Feb 16, 2018 25219 25219 25219 25219 406,729,453 +19.01(+0.08%)
Feb 15, 2018 25048 25204 24929 25200 415,972,961 +306.88(+1.23%)
Feb 14, 2018 24536 24926 24490 24893 429,487,482 +253.04(+1.03%)
Feb 13, 2018 24540 24706 24421 24640 373,121,330 +39.18(+0.16%)
Feb 12, 2018 24338 24765 24290 24601 494,572,510 +410.37(+1.70%)
Feb 09, 2018 23993 24382 23360 24191 735,033,934 +330.44(+1.38%)
Feb 08, 2018 24902 24904 23849 23860 655,226,212 -1032.89(-4.15%)
Feb 07, 2018 24893 25294 24785 24893 501,408,016 -19.42(-0.08%)
Feb 06, 2018 24085 24946 23779 24913 820,909,943 +325.55(+1.32%)
Feb 05, 2018 25338 25520 23924 24587 532,352,760 -933.74(-3.66%)
Feb 02, 2018 26062 26062 25491 25521 522,877,741 -665.75(-2.54%)
Feb 01, 2018 26083 26307 26014 26187 407,734,282 +37.32(+0.14%)
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%)
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.