Dow Jones Industrial Average (DJI: DJI )

34,777.76 USD +229.23 (+0.66%)
Daily Price Updated: 4:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 10869 11031 10676 10788 10,355,000 -80.80(-0.74%)
Dec 28, 2000 10795 11009 10645 10869 10,153,000 +65.60(+0.61%)
Dec 27, 2000 10690 10945 10551 10803 10,927,000 +110.80(+1.04%)
Dec 26, 2000 10638 10814 10480 10692 8,065,000 +56.80(+0.53%)
Dec 22, 2000 10495 10772 10364 10636 10,871,000 +148.30(+1.41%)
Dec 21, 2000 10314 10652 10158 10487 14,499,000 +168.40(+1.63%)
Dec 20, 2000 10581 10604 10198 10319 14,216,000 -265.50(-2.51%)
Dec 19, 2000 10643 10865 10441 10584 13,249,000 -61.00(-0.57%)
Dec 18, 2000 10433 10784 10417 10645 11,899,000 +210.40(+2.02%)
Dec 15, 2000 10648 10707 10324 10435 1,561,100 -240.00(-2.25%)
Dec 14, 2000 10795 10864 10508 10675 10,613,000 -119.40(-1.11%)
Dec 13, 2000 10778 11002 10654 10794 11,951,000 +26.10(+0.24%)
Dec 12, 2000 10723 10969 10582 10768 10,834,000 +42.50(+0.40%)
Dec 11, 2000 10719 10931 10521 10726 12,024,000 +12.90(+0.12%)
Dec 08, 2000 10632 10897 10535 10713 13,583,000 +95.50(+0.90%)
Dec 07, 2000 10645 10791 10449 10617 11,280,000 -47.00(-0.44%)
Dec 06, 2000 10896 10995 10514 10664 13,993,000 -234.30(-2.15%)
Dec 05, 2000 10577 11045 10504 10899 9,003,000 +337.70(+3.20%)
Dec 04, 2000 10377 10701 10227 10561 11,030,000 +187.50(+1.81%)
Dec 01, 2000 10417 10645 10238 10374 11,952,000 -41.00(-0.39%)
Nov 30, 2000 10610 10690 10205 10414 11,865,300 -214.60(-2.02%)
Nov 29, 2000 10503 10747 10383 10629 4,021,000 +121.50(+1.16%)
Nov 28, 2000 10538 10730 10356 10508 10,282,000 -38.50(-0.37%)
Nov 27, 2000 10479 10758 10411 10546 9,461,000 +75.90(+0.72%)
Nov 24, 2000 10404 10596 10354 10470 4,048,700 +70.90(+0.68%)
Nov 22, 2000 10484 10590 10251 10399 9,632,000 -95.20(-0.91%)
Nov 21, 2000 10466 10676 10303 10494 11,371,000 +31.80(+0.30%)
Nov 20, 2000 10624 10707 10332 10463 9,558,000 -167.20(-1.57%)
Nov 17, 2000 10657 10825 10462 10630 10,704,000 -26.10(-0.24%)
Nov 16, 2000 10705 10857 10536 10656 9,563,000 -51.60(-0.48%)
Nov 15, 2000 10681 10864 10544 10708 10,668,000 +26.50(+0.25%)
Nov 14, 2000 10528 10810 10485 10681 11,188,000 +163.90(+1.56%)
Nov 13, 2000 10595 10702 10273 10517 11,293,000 -85.80(-0.81%)
Nov 10, 2000 10814 10886 10498 10603 9,625,000 -231.20(-2.13%)
Nov 09, 2000 10902 10989 10576 10834 11,110,000 -72.90(-0.67%)
Nov 08, 2000 10954 11152 10779 10907 9,093,000 -45.10(-0.41%)
Nov 07, 2000 10979 11106 10825 10952 8,809,000 -25.00(-0.23%)
Nov 06, 2000 10821 11092 10742 10977 9,309,000 +159.20(+1.47%)
Nov 03, 2000 10883 10996 10651 10818 9,977,000 -62.50(-0.57%)
Nov 02, 2000 10903 11071 10732 10880 11,677,000 -19.00(-0.17%)
Nov 01, 2000 10966 11103 10736 10900 12,068,000 -71.60(-0.65%)
Oct 31, 2000 10835 11109 10681 10971 13,664,000 +135.30(+1.25%)
Oct 30, 2000 10588 10945 10506 10836 11,865,000 +245.20(+2.32%)
Oct 27, 2000 10382 10696 10297 10591 10,863,000 +210.50(+2.03%)
Oct 26, 2000 10330 10563 10128 10380 13,038,000 +53.60(+0.52%)
Oct 25, 2000 10396 10564 10170 10326 13,156,000 -66.60(-0.64%)
Oct 24, 2000 10274 10584 10137 10393 11,586,000 +121.40(+1.18%)
Oct 23, 2000 10230 10496 10078 10272 10,468,000 +45.10(+0.44%)
Oct 20, 2000 10141 10407 9926 10227 11,774,000 +83.60(+0.82%)
Oct 19, 2000 10015 10317 9902 10143 12,979,000 +167.98(+1.68%)
Oct 18, 2000 10086 10172 9571 9975 14,417,000 -114.68(-1.14%)
Oct 17, 2000 10243 10402 9924 10090 11,615,000 -149.10(-1.46%)
Oct 16, 2000 10185 10429 10034 10239 10,054,000 +46.60(+0.46%)
Oct 13, 2000 10032 10325 9883 10192 12,239,000 +157.60(+1.57%)
Oct 12, 2000 10424 10462 9874 10035 13,886,000 -379.20(-3.64%)
Oct 11, 2000 10521 10647 10228 10414 13,875,000 -110.60(-1.05%)
Oct 10, 2000 10569 10744 10377 10524 10,440,000 -44.00(-0.42%)
Oct 09, 2000 10597 10762 10439 10568 7,166,000 -28.10(-0.27%)
Oct 06, 2000 10727 10871 10440 10596 11,501,000 -128.40(-1.20%)
Oct 05, 2000 10784 10940 10570 10725 11,761,000 -59.60(-0.55%)
Oct 04, 2000 10723 10972 10596 10784 11,674,000 +64.80(+0.60%)
Oct 03, 2000 10710 10976 10561 10720 10,981,000 +19.60(+0.18%)
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.