Dow Jones Industrial Average (DJI: DJI )

31,961.86 USD +424.51 (+1.35%)
Daily Price Updated: 4:15 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22208 22480 21852 21917 5,654,659 -410.32(-1.84%)
Mar 30, 2020 21678 22378 21522 22327 5,453,457 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.39(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,042,786 +1351.62(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 7,962,082 +495.64(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 7,966,660 +2112.98(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 7,877,629 -582.05(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.21(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,786,585 +188.27(+0.95%)
Mar 18, 2020 20189 20489 18917 19899 8,691,809 -1338.46(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,926,276 +1048.86(+5.20%)
Mar 16, 2020 20918 21768 20118 20189 7,694,518 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,041,312 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,626,378 -1464.94(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,489,968 +1167.14(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,460,528 -2013.76(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,757,208 -969.58(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,457,130 +1173.45(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,425,002 -785.91(-2.94%)
Mar 02, 2020 25591 26706 25397 26703 6,286,145 +1293.96(+5.09%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.28(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,647,645 -1190.95(-4.42%)
Feb 26, 2020 27159 27543 26891 26958 4,719,007 -123.77(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,106,332 -879.44(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,524,893 -1031.61(-3.56%)
Feb 21, 2020 29147 29147 28893 28992 3,134,382 -227.57(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,875,796 -128.05(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,405,922 +115.84(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,561,920 -165.89(-0.56%)
Feb 14, 2020 29398 29398 29398 29398 2,325,469 -25.23(-0.09%)
Feb 13, 2020 29436 29535 29349 29423 2,910,236 -128.11(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,037,974 +275.08(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,767,794 -0.48(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,504,820 +174.31(+0.60%)
Feb 07, 2020 29287 29287 29057 29103 2,538,708 -277.26(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,623,333 +88.92(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,508,601 +483.22(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,286,820 +407.82(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,068,486 +143.78(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.41(-2.09%)
Jan 30, 2020 28640 28879 28490 28859 3,220,652 +124.99(+0.43%)
Jan 29, 2020 28821 28944 28728 28734 3,013,447 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,187,406 +187.05(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,340,672 -453.93(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.36(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 2,949,187 -26.18(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,787,360 -9.77(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,156,337 -152.06(-0.52%)
Jan 17, 2020 29348 29348 29348 29348 3,368,712 +50.46(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,468,030 +267.42(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,601,811 +90.55(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,805,112 +32.62(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,498,009 +83.28(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.13(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,750,020 +211.81(+0.74%)
Jan 08, 2020 28556 28866 28523 28745 2,915,986 +161.41(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,588,395 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,526,770 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.92(-0.81%)
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.