Dow Jones Industrial Average (DJI: DJI )

34,935.47 USD -149.06 (-0.42%)
Daily Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27188 27188 26918 27046 2,634,578 -140.46(-0.52%)
Oct 30, 2019 27111 27204 27020 27187 2,273,358 +115.27(+0.43%)
Oct 29, 2019 27061 27166 27040 27071 2,610,916 -19.30(-0.07%)
Oct 28, 2019 27040 27168 27029 27091 2,879,578 +132.66(+0.49%)
Oct 25, 2019 26790 27015 26766 26958 2,746,131 +152.53(+0.57%)
Oct 24, 2019 26894 26932 26714 26806 2,527,977 -28.42(-0.11%)
Oct 23, 2019 26835 26897 26745 26834 2,417,786 +45.85(+0.17%)
Oct 22, 2019 26850 26947 26788 26788 2,608,680 -39.54(-0.15%)
Oct 21, 2019 26853 26853 26748 26828 2,319,061 +57.44(+0.21%)
Oct 18, 2019 27004 27018 26770 26770 2,936,114 -255.68(-0.95%)
Oct 17, 2019 27032 27112 26970 27026 2,212,677 +23.90(+0.09%)
Oct 16, 2019 26972 27058 26943 27002 2,145,530 -22.82(-0.08%)
Oct 15, 2019 26811 27120 26811 27025 2,446,928 +237.44(+0.89%)
Oct 14, 2019 26766 26874 26749 26787 1,774,472 -29.23(-0.11%)
Oct 11, 2019 26694 27014 26694 26817 2,835,342 +319.92(+1.21%)
Oct 10, 2019 26317 26603 26315 26497 2,105,182 +150.66(+0.57%)
Oct 09, 2019 26308 26424 26250 26346 1,900,578 +181.97(+0.70%)
Oct 08, 2019 26277 26422 26140 26164 2,445,779 -313.98(-1.19%)
Oct 07, 2019 26502 26656 26425 26478 1,949,317 -95.70(-0.36%)
Oct 04, 2019 26272 26591 26272 26574 2,244,874 +372.68(+1.42%)
Oct 03, 2019 26039 26205 25743 26201 2,415,656 +122.42(+0.47%)
Oct 02, 2019 26426 26438 25974 26079 3,096,223 -494.42(-1.86%)
Oct 01, 2019 26963 27046 26562 26573 2,601,036 -343.79(-1.28%)
Sep 30, 2019 26852 26999 26852 26917 2,224,095 +96.58(+0.36%)
Sep 27, 2019 26987 27013 26716 26820 2,177,840 -70.87(-0.26%)
Sep 26, 2019 27004 27015 26804 26891 2,291,182 -79.59(-0.30%)
Sep 25, 2019 26867 27017 26756 26971 2,341,962 +162.94(+0.61%)
Sep 24, 2019 27034 27080 26705 26808 3,013,386 -142.22(-0.53%)
Sep 23, 2019 26851 27011 26831 26950 2,040,577 +14.92(+0.06%)
Sep 20, 2019 27102 27195 26927 26935 5,125,709 -159.72(-0.59%)
Sep 19, 2019 27186 27272 27064 27095 2,123,537 -52.29(-0.19%)
Sep 18, 2019 27075 27162 26899 27147 2,113,567 +36.28(+0.13%)
Sep 17, 2019 27010 27111 26987 27111 2,159,072 +33.98(+0.13%)
Sep 16, 2019 27146 27173 27033 27077 2,190,341 -142.70(-0.52%)
Sep 13, 2019 27217 27278 27194 27220 2,552,552 +37.07(+0.14%)
Sep 12, 2019 27197 27307 27105 27182 2,499,945 +45.41(+0.17%)
Sep 11, 2019 26928 27137 26885 27137 2,699,252 +227.61(+0.85%)
Sep 10, 2019 26806 26909 26717 26909 3,151,330 +73.92(+0.28%)
Sep 09, 2019 26866 26901 26762 26836 2,678,046 +38.05(+0.14%)
Sep 06, 2019 26790 26861 26708 26797 2,097,010 +69.31(+0.26%)
Sep 05, 2019 26603 26836 26603 26728 2,533,285 +372.68(+1.41%)
Sep 04, 2019 26302 26362 26244 26355 1,977,733 +237.45(+0.91%)
Sep 03, 2019 26198 26198 25978 26118 2,185,383 -285.26(-1.08%)
Aug 30, 2019 26476 26403 26403 26403 2,190,806 +41.03(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,086,431 +326.15(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,004,886 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,583,608 -120.93(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,204,138 +269.93(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.34(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,187,061 +49.51(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,043,041 +240.29(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,257,133 -173.35(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,513,746 +249.78(+0.96%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.62(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,324,676 +99.97(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,522,472 -800.49(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,070,643 +383.47(+1.48%)
Aug 12, 2019 26170 26179 25825 25896 1,993,277 -391.00(-1.49%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.75(-0.34%)
Aug 08, 2019 26087 26384 26038 26378 2,825,182 +371.12(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,447,815 -22.45(-0.09%)
Aug 06, 2019 25811 26038 25711 26030 3,175,900 +435.25(+1.70%)
Aug 05, 2019 26259 26259 25592 25594 2,421,186 -890.74(-3.36%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.41(-0.37%)
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.