Dow Jones Industrial Average (DJI: DJI )

33,730.89 USD +53.62 (+0.16%)
Daily Price Updated: 4:15 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26606 26638 26522 26600 4,993,483 +73.38(+0.28%)
Jun 27, 2019 26524 26607 26465 26527 2,344,482 -10.24(-0.04%)
Jun 26, 2019 26599 26660 26536 26537 2,709,378 -11.40(-0.04%)
Jun 25, 2019 26732 26752 26528 26548 2,720,229 -179.32(-0.67%)
Jun 24, 2019 26728 26807 26723 26728 2,247,510 +8.41(+0.03%)
Jun 21, 2019 26749 26907 26706 26719 4,855,622 -34.04(-0.13%)
Jun 20, 2019 26665 26799 26540 26753 2,761,062 +249.17(+0.94%)
Jun 19, 2019 26490 26570 26415 26504 2,348,654 +38.46(+0.15%)
Jun 18, 2019 26229 26527 26228 26466 2,695,033 +353.01(+1.35%)
Jun 17, 2019 26109 26166 26050 26113 1,923,845 +22.92(+0.09%)
Jun 14, 2019 26076 26162 25988 26090 2,080,240 -17.16(-0.07%)
Jun 13, 2019 26037 26147 25996 26107 2,062,801 +101.94(+0.39%)
Jun 12, 2019 26040 26082 25959 26005 2,196,452 -43.68(-0.17%)
Jun 11, 2019 26181 26249 25999 26049 2,449,834 -14.17(-0.05%)
Jun 10, 2019 26090 26211 26054 26063 2,479,350 +78.74(+0.30%)
Jun 07, 2019 25769 26073 25769 25984 2,630,110 +263.28(+1.02%)
Jun 06, 2019 25567 25800 25518 25721 2,439,974 +181.09(+0.71%)
Jun 05, 2019 25451 25545 25374 25540 2,569,366 +207.39(+0.82%)
Jun 04, 2019 24963 25344 24963 25332 2,791,152 +512.40(+2.06%)
Jun 03, 2019 24830 24935 24681 24820 3,225,391 +4.74(+0.02%)
May 31, 2019 25046 25046 24813 24815 2,922,314 -354.84(-1.41%)
May 30, 2019 25140 25219 25067 25170 2,113,557 +43.47(+0.17%)
May 29, 2019 25231 25231 24938 25126 2,918,004 -221.36(-0.87%)
May 28, 2019 25617 25718 25347 25348 3,418,656 -237.92(-0.93%)
May 24, 2019 25586 25586 25586 25586 2,013,705 +95.22(+0.37%)
May 23, 2019 25658 25658 25328 25490 3,100,262 -286.14(-1.11%)
May 22, 2019 25818 25878 25755 25777 2,391,440 -100.72(-0.39%)
May 21, 2019 25782 25898 25780 25877 2,556,947 +197.43(+0.77%)
May 20, 2019 25655 25752 25561 25680 2,781,718 -84.10(-0.33%)
May 17, 2019 25720 25949 25658 25764 2,837,569 -98.68(-0.38%)
May 16, 2019 25692 25958 25692 25863 3,181,224 +214.66(+0.84%)
May 15, 2019 25400 25725 25342 25648 2,673,232 +115.97(+0.45%)
May 14, 2019 25384 25689 25384 25532 2,891,748 +207.06(+0.82%)
May 13, 2019 25568 25568 25223 25325 3,600,605 -617.38(-2.38%)
May 10, 2019 25764 26019 25470 25942 2,945,753 +114.01(+0.44%)
May 09, 2019 25879 25885 25517 25828 3,331,036 -138.97(-0.54%)
May 08, 2019 25934 26118 25889 25967 2,728,223 +2.24(+0.01%)
May 07, 2019 26277 26277 25790 25965 3,304,078 -473.39(-1.79%)
May 06, 2019 26161 26476 26034 26438 2,807,194 -66.47(-0.25%)
May 03, 2019 26379 26535 26370 26505 2,489,040 +197.16(+0.75%)
May 02, 2019 26407 26455 26180 26308 2,867,195 -122.35(-0.46%)
May 01, 2019 26639 26689 26426 26430 2,992,017 -162.77(-0.61%)
Apr 30, 2019 26595 26614 26419 26593 3,347,743 +38.52(+0.15%)
Apr 29, 2019 26560 26603 26521 26554 2,768,296 +11.06(+0.04%)
Apr 26, 2019 26455 26544 26393 26543 3,172,883 +81.25(+0.31%)
Apr 25, 2019 26426 26536 26310 26462 2,937,373 -134.97(-0.51%)
Apr 24, 2019 26653 26681 26583 26597 2,792,144 -59.34(-0.22%)
Apr 23, 2019 26514 26696 26504 26656 3,093,877 +145.34(+0.55%)
Apr 22, 2019 26511 26553 26459 26511 2,303,825 -48.49(-0.18%)
Apr 18, 2019 26560 26560 26560 26560 3,326,333 +110.00(+0.42%)
Apr 17, 2019 26469 26501 26392 26450 3,647,207 -3.12(-0.01%)
Apr 16, 2019 26482 26531 26397 26453 3,002,115 +67.89(+0.26%)
Apr 15, 2019 26408 26425 26316 26385 2,499,969 -27.53(-0.10%)
Apr 12, 2019 26358 26437 26310 26412 3,699,078 +269.25(+1.03%)
Apr 11, 2019 26188 26230 26063 26143 2,107,062 -14.11(-0.05%)
Apr 10, 2019 26174 26209 26101 26157 2,024,441 +6.58(+0.03%)
Apr 09, 2019 26244 26246 26103 26151 2,439,671 -190.44(-0.72%)
Apr 08, 2019 26313 26341 26246 26341 2,285,753 -83.97(-0.32%)
Apr 05, 2019 26428 26488 26371 26425 2,295,515 +40.36(+0.15%)
Apr 04, 2019 26213 26399 26213 26385 2,324,692 +166.50(+0.64%)
Apr 03, 2019 26238 26282 26138 26218 2,711,780 +39.00(+0.15%)
Apr 02, 2019 26214 26221 26122 26179 2,499,806 -79.29(-0.30%)
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.