Dow Jones Industrial Average (DJI: DJI )

34,935.47 USD -149.06 (-0.42%)
Daily Price Updated: 5:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 23059 23413 22929 23346 3,179,712 +18.78(+0.08%)
Dec 31, 2018 23327 23327 23327 23327 2,872,747 +265.06(+1.15%)
Dec 28, 2018 23214 23382 22981 23062 3,365,098 -76.42(-0.33%)
Dec 27, 2018 22629 23139 22267 23139 4,005,934 +260.37(+1.14%)
Dec 26, 2018 21858 22879 21713 22878 4,295,177 +1086.25(+4.98%)
Dec 24, 2018 21792 21792 21792 21792 3,084,190 -653.17(-2.91%)
Dec 21, 2018 22872 23255 22396 22445 9,005,145 -414.23(-1.81%)
Dec 20, 2018 23224 23282 22644 22860 5,747,779 -464.06(-1.99%)
Dec 19, 2018 23693 24057 23163 23324 5,001,047 -351.98(-1.49%)
Dec 18, 2018 23769 23928 23516 23676 4,075,681 +82.66(+0.35%)
Dec 17, 2018 23987 24088 23457 23593 4,637,605 -507.53(-2.11%)
Dec 14, 2018 24408 24431 24034 24101 4,169,433 -496.87(-2.02%)
Dec 13, 2018 24576 24741 24473 24597 2,992,085 +70.11(+0.29%)
Dec 12, 2018 24509 24828 24509 24527 3,423,250 +157.03(+0.64%)
Dec 11, 2018 24720 24791 24221 24370 3,414,853 -53.02(-0.22%)
Dec 10, 2018 24361 24501 23881 24423 3,842,834 +34.31(+0.14%)
Dec 07, 2018 24919 25096 24285 24389 3,982,311 -558.72(-2.24%)
Dec 06, 2018 24737 24951 24242 24948 4,691,070 -79.40(-0.32%)
Dec 04, 2018 25027 25027 25027 25027 4,183,582 -799.36(-3.10%)
Dec 03, 2018 25780 25980 25671 25826 3,874,586 +287.97(+1.13%)
Nov 30, 2018 25307 25550 25251 25538 4,822,494 +199.62(+0.79%)
Nov 29, 2018 25344 25479 25203 25339 3,044,977 -27.59(-0.11%)
Nov 28, 2018 24833 25369 24833 25366 3,584,640 +617.70(+2.50%)
Nov 27, 2018 24557 24751 24416 24749 3,064,057 +108.49(+0.44%)
Nov 26, 2018 24364 24673 24364 24640 3,018,154 +354.29(+1.46%)
Nov 23, 2018 24336 24409 24269 24286 1,559,426 -178.74(-0.73%)
Nov 21, 2018 24465 24465 24465 24465 2,874,771 -0.95(-0.00%)
Nov 20, 2018 24619 24707 24369 24466 4,400,364 -551.80(-2.21%)
Nov 19, 2018 25393 25393 24901 25017 3,505,832 -395.78(-1.56%)
Nov 16, 2018 25242 25510 25148 25413 3,544,612 +123.95(+0.49%)
Nov 15, 2018 25061 25355 24788 25289 3,831,756 +208.77(+0.83%)
Nov 14, 2018 25388 25501 24936 25080 3,803,510 -205.99(-0.81%)
Nov 13, 2018 25321 25511 25194 25286 3,390,191 -100.69(-0.40%)
Nov 12, 2018 25959 25967 25341 25387 3,451,720 -602.12(-2.32%)
Nov 09, 2018 26149 26161 25883 25989 3,244,536 -201.92(-0.77%)
Nov 08, 2018 26140 26278 26082 26191 2,924,521 +10.92(+0.04%)
Nov 07, 2018 25788 26200 25766 26180 3,576,548 +545.29(+2.13%)
Nov 06, 2018 25453 25652 25445 25635 2,630,291 +173.31(+0.68%)
Nov 05, 2018 25261 25507 25261 25462 3,337,974 +190.87(+0.76%)
Nov 02, 2018 25444 25579 25079 25271 4,294,800 -109.91(-0.43%)
Nov 01, 2018 25142 25396 25108 25381 3,736,009 +264.98(+1.06%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.12(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.72(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.39(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.24(-1.19%)
Oct 25, 2018 24737 25104 24646 24985 4,301,080 +401.13(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.01(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -125.98(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.93(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +64.89(+0.26%)
Oct 18, 2018 25646 25691 25236 25379 3,263,574 -327.23(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.74(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.87(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.44(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.16(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.91(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.83(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.21(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.73(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.43(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 2,865,460 -200.91(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 2,775,029 +54.45(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.73(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 2,350,307 +192.90(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 2,640,279 +18.38(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 2,246,647 +54.65(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 2,617,801 -106.93(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 2,312,934 -69.84(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 2,532,055 -181.45(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 6,576,196 +86.52(+0.32%)
Sep 20, 2018 26519 26697 26519 26657 2,576,431 +251.22(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 2,500,495 +158.80(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 2,409,877 +184.84(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 2,277,602 -92.55(-0.35%)
Sep 14, 2018 26170 26211 26068 26155 2,286,397 +8.68(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 2,597,177 +147.07(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 2,817,080 +27.86(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 2,618,808 +113.99(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 2,493,471 -59.47(-0.23%)
Sep 07, 2018 25951 26003 25818 25917 2,813,452 -79.33(-0.31%)
Sep 06, 2018 25973 26074 25881 25996 2,602,899 +20.88(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 2,828,924 +22.51(+0.09%)
Sep 04, 2018 25916 25972 25806 25952 2,541,150 -12.34(-0.05%)
Aug 31, 2018 25965 25965 25965 25965 2,734,409 -22.10(-0.09%)
Aug 30, 2018 26099 26104 25935 25987 2,387,151 -137.65(-0.53%)
Aug 29, 2018 26083 26168 26035 26125 2,132,072 +60.55(+0.23%)
Aug 28, 2018 26093 26122 26038 26064 2,089,447 +14.38(+0.06%)
Aug 27, 2018 25883 26068 25883 26050 2,187,083 +259.29(+1.01%)
Aug 24, 2018 25689 25826 25689 25790 2,003,254 +133.37(+0.52%)
Aug 23, 2018 25715 25763 25608 25657 2,123,565 -76.62(-0.30%)
Aug 22, 2018 25825 25836 25722 25734 2,001,976 -88.69(-0.34%)
Aug 21, 2018 25787 25889 25785 25822 2,396,869 +63.60(+0.25%)
Aug 20, 2018 25728 25790 25716 25759 2,472,341 +89.37(+0.35%)
Aug 17, 2018 25551 25728 25522 25669 2,841,559 +110.59(+0.43%)
Aug 16, 2018 25295 25607 25295 25559 3,387,109 +396.32(+1.58%)
Aug 15, 2018 25235 25235 24966 25162 2,931,601 -137.51(-0.54%)
Aug 14, 2018 25216 25340 25202 25300 2,179,852 +112.22(+0.45%)
Aug 13, 2018 25327 25381 25154 25188 2,186,156 -125.44(-0.50%)
Aug 10, 2018 25401 25401 25223 25313 2,344,834 -196.09(-0.77%)
Aug 09, 2018 25590 25613 25493 25509 2,137,357 -74.52(-0.29%)
Aug 08, 2018 25616 25634 25557 25584 2,154,575 -45.16(-0.18%)
Aug 07, 2018 25552 25693 25552 25629 2,368,050 +126.73(+0.50%)
Aug 06, 2018 25437 25540 25381 25502 2,351,326 +39.60(+0.16%)
Aug 03, 2018 25360 25468 25325 25463 2,390,209 +136.42(+0.54%)
Aug 02, 2018 25256 25360 25120 25326 3,068,862 -7.66(-0.03%)
Aug 01, 2018 25462 25489 25278 25334 3,145,502 -81.37(-0.32%)
Jul 31, 2018 25345 25491 25345 25415 3,429,864 +108.36(+0.43%)
Jul 30, 2018 25439 25500 25287 25307 2,940,741 -144.23(-0.57%)
Jul 27, 2018 25521 25580 25370 25451 3,296,773 -76.01(-0.30%)
Jul 26, 2018 25469 25587 25463 25527 294,529,828 +112.97(+0.44%)
Jul 25, 2018 25184 25433 25114 25414 272,133,219 +172.16(+0.68%)
Jul 24, 2018 25092 25287 25092 25242 272,955,217 +197.65(+0.79%)
Jul 23, 2018 25037 25081 24983 25044 225,622,798 -13.83(-0.06%)
Jul 20, 2018 25041 25124 24987 25058 274,076,404 -6.38(-0.03%)
Jul 19, 2018 25139 25154 25053 25064 280,945,998 -134.79(-0.53%)
Jul 18, 2018 25134 25215 25101 25199 246,764,585 +79.40(+0.32%)
Jul 17, 2018 25034 25155 24990 25120 249,597,465 +55.53(+0.22%)
Jul 16, 2018 25026 25072 24980 25064 230,411,397 +44.95(+0.18%)
Jul 13, 2018 24926 25043 24890 25019 255,515,254 +94.52(+0.38%)
Jul 12, 2018 24803 24940 24803 24925 232,081,903 +224.44(+0.91%)
Jul 11, 2018 24789 24815 24664 24700 235,353,353 -219.21(-0.88%)
Jul 10, 2018 24807 24945 24807 24920 233,392,847 +143.07(+0.58%)
Jul 09, 2018 24519 24797 24518 24777 238,615,273 +320.11(+1.31%)
Jul 06, 2018 24352 24520 24281 24456 219,445,921 +99.74(+0.41%)
Jul 05, 2018 24286 24373 24177 24357 237,060,153 +181.92(+0.75%)
Jul 03, 2018 24175 24175 24175 24175 160,955,003 -132.36(-0.54%)
Jul 02, 2018 24162 24319 24078 24307 242,617,708 +35.77(+0.15%)
Jun 29, 2018 24324 24510 24270 24271 329,069,195 +153.82(+0.64%)
Jun 27, 2018 24303 24569 24116 24118 308,491,395 -165.52(-0.68%)
Jun 26, 2018 24282 24384 24241 24283 299,415,069 +30.31(+0.12%)
Jun 25, 2018 24464 24464 24084 24253 436,316,020 -328.09(-1.33%)
Jun 22, 2018 24527 24663 24527 24581 473,965,052 +119.19(+0.49%)
Jun 21, 2018 24639 24639 24407 24462 348,160,133 -196.10(-0.80%)
Jun 20, 2018 24771 24805 24628 24658 357,144,842 -42.41(-0.17%)
Jun 19, 2018 24764 24764 24568 24700 374,263,858 -287.26(-1.15%)
Jun 18, 2018 24944 25003 24826 24987 333,152,174 -103.01(-0.41%)
Jun 15, 2018 25117 25131 24894 25090 659,373,330 -84.83(-0.34%)
Jun 14, 2018 25255 25332 25139 25175 336,434,264 -25.89(-0.10%)
Jun 13, 2018 25329 25362 25191 25201 327,655,636 -119.53(-0.47%)
Jun 12, 2018 25347 25364 25247 25321 264,721,537 -1.58(-0.01%)
Jun 11, 2018 25337 25403 25290 25322 276,383,835 +5.78(+0.02%)
Jun 08, 2018 25209 25326 25166 25317 317,511,830 +75.12(+0.30%)
Jun 07, 2018 25192 25326 25164 25241 356,494,696 +95.02(+0.38%)
Jun 06, 2018 24854 25146 24854 25146 314,819,633 +346.41(+1.40%)
Jun 05, 2018 24820 24839 24711 24800 303,212,599 -13.71(-0.06%)
Jun 04, 2018 24728 24859 24722 24814 339,032,234 +178.48(+0.72%)
Jun 01, 2018 24542 24674 24542 24635 315,707,314 +219.37(+0.90%)
May 31, 2018 24621 24621 24352 24416 414,978,416 -251.94(-1.02%)
May 30, 2018 24468 24714 24459 24668 323,287,189 +306.33(+1.26%)
May 29, 2018 24607 24635 24248 24361 394,397,687 -391.64(-1.58%)
May 25, 2018 24753 24753 24753 24753 257,211,712 -58.67(-0.24%)
May 24, 2018 24877 24877 24606 24812 338,452,042 -75.05(-0.30%)
May 23, 2018 24758 24889 24667 24887 397,662,826 +52.40(+0.21%)
May 22, 2018 25048 25065 24812 24834 287,209,362 -178.88(-0.72%)
May 21, 2018 24883 25086 24883 25013 305,659,643 +298.20(+1.21%)
May 18, 2018 24708 24775 24665 24715 269,696,371 +1.11(+0.00%)
May 17, 2018 24752 24839 24639 24714 313,396,521 -54.95(-0.22%)
May 16, 2018 24722 24801 24673 24769 279,039,244 +62.52(+0.25%)
May 15, 2018 24810 24810 24629 24706 298,879,554 -193.00(-0.78%)
May 14, 2018 24879 24994 24863 24899 282,020,613 +68.24(+0.27%)
May 11, 2018 24759 24869 24718 24831 274,145,837 +91.64(+0.37%)
May 10, 2018 24592 24795 24576 24740 298,621,100 +196.99(+0.80%)
May 09, 2018 24399 24586 24324 24543 360,979,609 +182.33(+0.75%)
May 08, 2018 24341 24412 24198 24360 341,545,626 +2.89(+0.01%)
May 07, 2018 24318 24479 24263 24357 307,674,344 +94.81(+0.39%)
May 04, 2018 23865 24333 23779 24263 329,482,313 +332.36(+1.39%)
May 03, 2018 23836 23996 23531 23930 386,524,529 +5.17(+0.02%)
May 02, 2018 24098 24186 23886 23925 384,117,271 -174.07(-0.72%)
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.