Dow Jones Industrial Average (DJI: DJI )

34,382.13 USD +360.68 (+1.06%)
Daily Price Updated: 4:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2000 10659 10876 10479 10700 10,512,000 +49.20(+0.46%)
Sep 29, 2000 10821 10923 10552 10651 11,971,000 -173.20(-1.60%)
Sep 28, 2000 10630 10948 10540 10824 12,062,000 +195.70(+1.84%)
Sep 27, 2000 10634 10821 10439 10628 11,747,000 -2.90(-0.03%)
Sep 26, 2000 10806 10915 10500 10631 11,066,000 -176.90(-1.64%)
Sep 25, 2000 10847 11040 10664 10808 9,824,000 -39.20(-0.36%)
Sep 22, 2000 10678 10936 10505 10847 11,855,000 +81.90(+0.76%)
Sep 21, 2000 10680 10902 10548 10766 11,054,000 +77.60(+0.73%)
Sep 20, 2000 10794 10907 10500 10688 11,040,000 -101.40(-0.94%)
Sep 19, 2000 10812 10961 10645 10789 10,249,000 -19.20(-0.18%)
Sep 18, 2000 10926 11054 10694 10808 9,625,000 -118.50(-1.08%)
Sep 15, 2000 11088 11203 10858 10927 12,684,000 -160.50(-1.45%)
Sep 14, 2000 11190 11285 10986 11088 10,140,000 -94.70(-0.85%)
Sep 13, 2000 11225 11351 11020 11182 10,683,000 -51.00(-0.45%)
Sep 12, 2000 11198 11352 11016 11233 9,912,000 +37.70(+0.34%)
Sep 11, 2000 11220 11367 11043 11196 8,993,000 -25.20(-0.22%)
Sep 08, 2000 11262 11382 11060 11221 9,610,000 -39.20(-0.35%)
Sep 07, 2000 11316 11445 11125 11260 9,855,000 -50.70(-0.45%)
Sep 06, 2000 11254 11519 11186 11311 9,951,000 +50.00(+0.44%)
Sep 05, 2000 11222 11383 11094 11261 8,385,000 +21.80(+0.19%)
Sep 01, 2000 11220 11407 11130 11239 7,677,000 +23.70(+0.21%)
Aug 31, 2000 11105 11416 11041 11215 10,566,000 +112.10(+1.01%)
Aug 30, 2000 11209 11282 11035 11103 8,184,000 -112.10(-1.00%)
Aug 29, 2000 11249 11356 11101 11215 7,956,000 -37.70(-0.34%)
Aug 28, 2000 11194 11410 11123 11253 7,336,000 +60.20(+0.54%)
Aug 25, 2000 11180 11301 11074 11193 6,856,000 +9.90(+0.09%)
Aug 24, 2000 11144 11302 11009 11183 8,371,000 +38.00(+0.34%)
Aug 23, 2000 11130 11253 10990 11145 8,710,000 +5.50(+0.05%)
Aug 22, 2000 11082 11275 11000 11139 8,188,000 +59.40(+0.54%)
Aug 21, 2000 11059 11194 10945 11080 7,316,000 +33.30(+0.30%)
Aug 18, 2000 11051 11180 10933 11046 8,214,000 -9.10(-0.08%)
Aug 17, 2000 11011 11181 10899 11056 9,224,000 +47.20(+0.43%)
Aug 16, 2000 11069 11171 10889 11008 9,298,000 -58.60(-0.53%)
Aug 15, 2000 11175 11227 10966 11067 8,959,000 -109.10(-0.98%)
Aug 14, 2000 11027 11233 10929 11176 7,838,000 +148.30(+1.34%)
Aug 11, 2000 10906 11132 10841 11028 8,355,000 +119.00(+1.09%)
Aug 10, 2000 10901 11070 10780 10909 9,408,000 +3.00(+0.03%)
Aug 09, 2000 10971 11097 10780 10906 10,540,000 -71.10(-0.65%)
Aug 08, 2000 10865 11083 10741 10977 9,922,000 +109.90(+1.01%)
Aug 07, 2000 10774 10973 10658 10867 8,548,000 +99.20(+0.92%)
Aug 04, 2000 10713 10874 10556 10768 9,560,000 +61.20(+0.57%)
Aug 03, 2000 10679 10844 10519 10707 10,956,000 +19.10(+0.18%)
Aug 02, 2000 10609 10819 10514 10688 9,863,000 +80.50(+0.76%)
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.