Dow Jones Industrial Average (DJI: DJI )

28,335.57 USD -28.09 (-0.10%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 28639 28873 28628 28869 2,511,335 +330.36(+1.16%)
Dec 31, 2019 28538 28538 28538 28538 1,925,102 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,815,146 -183.12(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.87(+0.08%)
Dec 26, 2019 28539 28624 28535 28621 1,501,324 +105.94(+0.37%)
Dec 24, 2019 28515 28515 28515 28515 952,856 -36.08(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,233,708 +96.44(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.13(+0.28%)
Dec 19, 2019 28278 28381 28278 28377 2,574,832 +137.68(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,848,332 -27.88(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,847,133 +31.27(+0.11%)
Dec 16, 2019 28192 28337 28192 28236 2,765,971 +100.51(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.33(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,730,648 +220.75(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,134,428 +29.58(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,131,516 -27.88(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,169,288 -105.46(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.27(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,085,497 +28.01(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,135,275 +146.97(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,660,565 -280.23(-1.01%)
Dec 02, 2019 28110 28110 27782 27783 2,313,443 -268.37(-0.96%)
Nov 29, 2019 28103 28120 28043 28051 1,226,211 -112.59(-0.40%)
Nov 27, 2019 28164 28164 28164 28164 1,996,388 +42.32(+0.15%)
Nov 26, 2019 28081 28146 28042 28122 3,235,625 +55.21(+0.20%)
Nov 25, 2019 27918 28069 27918 28066 2,441,917 +190.85(+0.68%)
Nov 22, 2019 27831 27898 27774 27876 2,185,777 +109.33(+0.39%)
Nov 21, 2019 27820 27828 27708 27766 2,298,584 -54.80(-0.20%)
Nov 20, 2019 27880 27897 27675 27821 2,577,230 -112.93(-0.40%)
Nov 19, 2019 28080 28090 27895 27934 2,457,185 -102.20(-0.36%)
Nov 18, 2019 27993 28041 27969 28036 2,454,101 +31.33(+0.11%)
Nov 15, 2019 27844 28005 27844 28005 2,889,055 +222.93(+0.80%)
Nov 14, 2019 27757 27801 27677 27782 2,935,678 -1.63(-0.01%)
Nov 13, 2019 27622 27806 27587 27784 2,733,241 +92.10(+0.33%)
Nov 12, 2019 27702 27771 27635 27691 2,127,325 +0.00(+0.00%)
Nov 11, 2019 27581 27714 27518 27691 2,023,298 +10.25(+0.04%)
Nov 08, 2019 27686 27695 27579 27681 2,227,860 +6.44(+0.02%)
Nov 07, 2019 27590 27774 27590 27675 2,574,801 +182.24(+0.66%)
Nov 06, 2019 27503 27526 27408 27493 2,363,937 -0.07(-0.00%)
Nov 05, 2019 27500 27558 27454 27493 2,863,078 +30.52(+0.11%)
Nov 04, 2019 27402 27518 27402 27462 2,698,656 +114.75(+0.42%)
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.