Dow Jones Industrial Average (DJI: DJI )

34,479.60 USD +13.36 (+0.04%)
Daily Price Updated: 5:16 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 10736 11060 10610 10940 9,938,000 +201.60(+1.88%)
Jan 28, 2000 11025 11115 10649 10739 10,958,000 -289.10(-2.62%)
Jan 27, 2000 11036 11274 10818 11028 11,295,000 -5.00(-0.05%)
Jan 26, 2000 11026 11281 10871 11033 11,173,000 +3.10(+0.03%)
Jan 25, 2000 11011 11229 10780 11030 10,737,000 +21.70(+0.20%)
Jan 24, 2000 11252 11501 10849 11008 11,158,000 -243.50(-2.16%)
Jan 21, 2000 11356 11514 11114 11252 12,098,000 -99.60(-0.88%)
Jan 20, 2000 11490 11655 11194 11351 11,007,000 -138.10(-1.20%)
Jan 19, 2000 11535 11711 11320 11489 10,878,000 -71.30(-0.62%)
Jan 18, 2000 11719 11835 11397 11561 10,567,000 -162.30(-1.38%)
Jan 14, 2000 11619 11908 11506 11723 10,859,000 +140.60(+1.21%)
Jan 13, 2000 11558 11761 11421 11582 10,304,000 +31.30(+0.27%)
Jan 12, 2000 11507 11752 11386 11551 9,746,000 +40.00(+0.35%)
Jan 11, 2000 11568 11748 11398 11511 10,140,000 -61.10(-0.53%)
Jan 10, 2000 11532 11765 11427 11572 10,648,000 +49.60(+0.43%)
Jan 07, 2000 11247 11656 11168 11523 12,252,000 +269.30(+2.39%)
Jan 06, 2000 11113 11448 10963 11253 10,923,000 +130.60(+1.17%)
Jan 05, 2000 10989 11338 10863 11123 10,855,000 +124.80(+1.13%)
Jan 04, 2000 11350 11358 10907 10998 10,090,000 -359.60(-3.17%)
Jan 03, 2000 11502 11641 11181 11358 9,318,000 -139.60(-1.21%)
Dec 31, 1999 11454 11598 11368 11497 3,740,500 +44.20(+0.39%)
Dec 30, 1999 11484 11640 11389 11453 5,546,800 -31.80(-0.28%)
Dec 29, 1999 11473 11659 11368 11485 5,678,600 +8.00(+0.07%)
Dec 28, 1999 11389 11614 11302 11477 6,554,000 +85.60(+0.75%)
Dec 27, 1999 11411 11603 11253 11391 7,226,000 -14.70(-0.13%)
Dec 23, 1999 11202 11506 11202 11406 7,286,000 +202.20(+1.80%)
Dec 22, 1999 11200 11375 11076 11204 8,500,000 +3.10(+0.03%)
Dec 21, 1999 11142 11336 10974 11200 9,635,000 +56.20(+0.50%)
Dec 20, 1999 11254 11417 11026 11144 9,046,000 -113.10(-1.00%)
Dec 17, 1999 11259 11497 11104 11257 13,498,000 +12.50(+0.11%)
Dec 16, 1999 11224 11397 11016 11245 10,703,000 +19.60(+0.17%)
Dec 15, 1999 11159 11400 11015 11225 10,339,000 +65.10(+0.58%)
Dec 14, 1999 11195 11336 11027 11160 10,278,000 -32.40(-0.29%)
Dec 13, 1999 11218 11380 11024 11193 9,776,000 -32.10(-0.29%)
Dec 10, 1999 11138 11359 11042 11225 9,872,000 +89.90(+0.81%)
Dec 09, 1999 11074 11328 10963 11135 11,221,000 +66.70(+0.60%)
Dec 08, 1999 11107 11273 10957 11068 9,570,000 -38.60(-0.35%)
Dec 07, 1999 11222 11351 10994 11107 10,858,000 -118.30(-1.05%)
Dec 06, 1999 11287 11413 11100 11225 9,168,000 -61.20(-0.54%)
Dec 03, 1999 11046 11424 11046 11286 10,064,000 +247.10(+2.24%)
Dec 02, 1999 10995 11184 10896 11039 9,007,000 +40.70(+0.37%)
Dec 01, 1999 10876 11111 10798 10998 8,840,000 +120.60(+1.11%)
Nov 30, 1999 10946 11142 10785 10878 9,515,000 -70.10(-0.64%)
Nov 29, 1999 10986 11059 10814 10948 8,661,000 -41.00(-0.37%)
Nov 26, 1999 11007 11116 10938 10989 3,121,200 -19.30(-0.18%)
Nov 24, 1999 11000 11131 10859 11008 7,348,000 +12.60(+0.11%)
Nov 23, 1999 11090 11179 10900 10996 9,261,000 -93.90(-0.85%)
Nov 22, 1999 11009 11195 10888 11090 8,735,000 +85.60(+0.78%)
Nov 19, 1999 11033 11146 10872 11004 8,938,000 -31.80(-0.29%)
Nov 18, 1999 10888 11147 10860 11036 10,228,000 +152.60(+1.40%)
Nov 17, 1999 10929 11041 10774 10883 9,600,000 -49.20(-0.45%)
Nov 16, 1999 10763 10993 10692 10932 9,422,000 +171.50(+1.59%)
Nov 15, 1999 10765 10899 10627 10761 7,957,000 -8.50(-0.08%)
Nov 12, 1999 10594 10845 10513 10769 9,002,000 +174.00(+1.64%)
Nov 11, 1999 10603 10717 10485 10595 8,913,000 -2.40(-0.02%)
Nov 10, 1999 10612 10713 10449 10598 9,847,000 -19.60(-0.18%)
Nov 09, 1999 10715 10806 10507 10617 8,543,000 -101.50(-0.95%)
Nov 08, 1999 10668 10839 10548 10719 8,068,000 +14.30(+0.13%)
Nov 05, 1999 10640 10886 10637 10704 10,073,000 +64.90(+0.61%)
Nov 04, 1999 10612 10818 10523 10640 9,817,000 +30.50(+0.29%)
Nov 03, 1999 10582 10759 10486 10609 9,144,000 +27.30(+0.26%)
Nov 02, 1999 10654 10816 10508 10582 9,045,000 -66.70(-0.63%)
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.