Dow Jones Industrial Average (DJI: DJI )

35,061.55 USD +238.20 (+0.68%)
Daily Price Updated: 4:15 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.