Dow Jones Industrial Average (DJI: DJI )

34,196.82 USD +322.58 (+0.95%)
Daily Price Updated: 4:15 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

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