Dow Jones Industrial Average (DJI: DJI )

35,294.76 USD +382.20 (+1.09%)
Daily Price Updated: 4:46 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 27143 27347 27143 27347 2,720,739 +301.13(+1.11%)
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%)
Aug 01, 2019 26880 27176 26549 26583 3,862,882 -280.85(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,846,138 -333.75(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,845,666 -23.33(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,507,040 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.47(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,410,428 -128.99(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,441,583 -79.22(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,465,537 +177.29(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,154,338 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.77(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,153,011 +3.12(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,937,786 -115.78(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,233,932 -23.53(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,956,578 +27.13(+0.10%)
Jul 12, 2019 27139 27334 27135 27332 2,483,864 +243.95(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,484,560 +227.88(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,046,700 +76.71(+0.29%)
Jul 09, 2019 26725 26808 26666 26783 2,122,203 -22.65(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,086,399 -115.98(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.88(-0.16%)
Jul 03, 2019 26966 26966 26966 26966 1,498,410 +179.32(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,159,694 +69.25(+0.26%)
Jul 01, 2019 26806 26891 26616 26717 2,675,200 +117.47(+0.44%)
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%)
Apr 01, 2019 26075 26281 26072 26258 2,908,474 +329.74(+1.27%)
Mar 29, 2019 25827 25949 25772 25929 3,006,174 +211.22(+0.82%)
Mar 28, 2019 25693 25743 25577 25717 2,339,171 +91.87(+0.36%)
Mar 27, 2019 25676 25758 25425 25626 2,683,759 -32.14(-0.13%)
Mar 26, 2019 25650 25796 25545 25658 3,038,872 +140.90(+0.55%)
Mar 25, 2019 25491 25603 25372 25517 2,998,651 +14.51(+0.06%)
Mar 22, 2019 25845 25877 25501 25502 3,865,080 -460.19(-1.77%)
Mar 21, 2019 25688 26010 25658 25963 3,268,734 +216.84(+0.84%)
Mar 20, 2019 25868 25930 25671 25746 3,213,668 -319.30(-1.23%)
Mar 19, 2019 25988 26110 25988 26065 1,110,102 +150.87(+0.58%)
Mar 18, 2019 25802 25925 25786 25914 2,930,156 +65.23(+0.25%)
Mar 15, 2019 25721 25928 25650 25849 6,169,077 +138.93(+0.54%)
Mar 14, 2019 25692 25753 25621 25710 3,017,255 +7.05(+0.03%)
Mar 13, 2019 25637 25776 25571 25703 3,308,390 +150.01(+0.59%)
Mar 12, 2019 25600 25675 25522 25553 2,289,823 -98.00(-0.38%)
Mar 11, 2019 25208 25662 25208 25651 3,054,596 +200.64(+0.79%)
Mar 08, 2019 25347 25466 25252 25450 2,704,961 -22.99(-0.09%)
Mar 07, 2019 25645 25645 25353 25473 2,818,675 -200.23(-0.78%)
Mar 06, 2019 25819 25838 25634 25673 2,494,787 -133.17(-0.52%)
Mar 05, 2019 25829 25877 25726 25807 2,512,576 -13.02(-0.05%)
Mar 04, 2019 26122 26156 25612 25820 2,912,577 -206.67(-0.79%)
Mar 01, 2019 26020 26144 25914 26026 2,898,878 +110.32(+0.43%)
Feb 28, 2019 25984 26029 25897 25916 3,381,721 -69.16(-0.27%)
Feb 27, 2019 25996 26040 25877 25985 2,547,696 -72.82(-0.28%)
Feb 26, 2019 26052 26155 25966 26058 2,569,788 -33.97(-0.13%)
Feb 25, 2019 26126 26241 26081 26092 2,797,696 +60.14(+0.23%)
Feb 22, 2019 25906 26053 25906 26032 2,783,034 +181.18(+0.70%)
Feb 21, 2019 25922 25939 25762 25851 2,541,846 -103.81(-0.40%)
Feb 20, 2019 25872 25986 25846 25954 2,855,766 +63.12(+0.24%)
Feb 19, 2019 25850 25961 25820 25891 2,784,233 +8.07(+0.03%)
Feb 15, 2019 25883 25883 25883 25883 3,263,971 +443.86(+1.74%)
Feb 14, 2019 25461 25559 25308 25439 3,114,023 -103.88(-0.41%)
Feb 13, 2019 25481 25626 25481 25543 2,598,392 +117.51(+0.46%)
Feb 12, 2019 25152 25459 25152 25426 2,765,454 +372.65(+1.49%)
Feb 11, 2019 25143 25197 25009 25053 2,402,451 -53.22(-0.21%)
Feb 08, 2019 25042 25106 24883 25106 2,482,095 -63.20(-0.25%)
Feb 07, 2019 25266 25314 25001 25170 2,936,404 -220.77(-0.87%)
Feb 06, 2019 25372 25439 25312 25390 2,460,561 -21.22(-0.08%)
Feb 05, 2019 25288 25427 25288 25412 3,049,548 +172.15(+0.68%)
Feb 04, 2019 25062 25240 24978 25239 2,971,729 +175.48(+0.70%)
Feb 01, 2019 25025 25193 24982 25064 3,720,902 +64.22(+0.26%)
Jan 31, 2019 24954 25050 24842 25000 4,981,694 -15.19(-0.06%)
Jan 30, 2019 24827 25110 24791 25015 3,912,076 +434.90(+1.77%)
Jan 29, 2019 24520 24675 24504 24580 3,249,002 +51.74(+0.21%)
Jan 28, 2019 24597 24597 24324 24528 3,399,451 -208.98(-0.84%)
Jan 25, 2019 24687 24860 24677 24737 3,768,944 +183.96(+0.75%)
Jan 24, 2019 24580 24626 24423 24553 3,158,039 -22.38(-0.09%)
Jan 23, 2019 24577 24701 24307 24576 3,169,994 +171.14(+0.70%)
Jan 22, 2019 24608 24608 24244 24404 3,351,403 -301.87(-1.22%)
Jan 18, 2019 24706 24706 24706 24706 3,729,725 +336.25(+1.38%)
Jan 17, 2019 24147 24474 24089 24370 2,876,804 +162.94(+0.67%)
Jan 16, 2019 24140 24289 24120 24207 2,997,736 +141.57(+0.59%)
Jan 15, 2019 23914 24099 23888 24066 2,909,113 +155.75(+0.65%)
Jan 14, 2019 23881 23965 23765 23910 2,741,313 -86.11(-0.36%)
Jan 11, 2019 23940 23996 23798 23996 2,626,475 -5.97(-0.02%)
Jan 10, 2019 23811 24015 23703 24002 3,371,916 +122.80(+0.51%)
Jan 09, 2019 23844 23985 23777 23879 3,240,556 +91.67(+0.39%)
Jan 08, 2019 23680 23865 23581 23787 3,153,147 +256.10(+1.09%)
Jan 07, 2019 23474 23688 23302 23531 3,323,124 +98.19(+0.42%)
Jan 04, 2019 22895 23519 22895 23433 3,960,157 +746.94(+3.29%)
Jan 03, 2019 23176 23176 22638 22686 4,201,979 -660.02(-2.83%)
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.