Dow Jones Industrial Average (DJI: DJI )

34,269.16 USD -473.66 (-1.36%)
Daily Price Updated: 4:15 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26595 26614 26419 26593 3,347,743 +38.52(+0.15%)
Apr 29, 2019 26560 26603 26521 26554 2,768,296 +11.06(+0.04%)
Apr 26, 2019 26455 26544 26393 26543 3,172,883 +81.25(+0.31%)
Apr 25, 2019 26426 26536 26310 26462 2,937,373 -134.97(-0.51%)
Apr 24, 2019 26653 26681 26583 26597 2,792,144 -59.34(-0.22%)
Apr 23, 2019 26514 26696 26504 26656 3,093,877 +145.34(+0.55%)
Apr 22, 2019 26511 26553 26459 26511 2,303,825 -48.49(-0.18%)
Apr 18, 2019 26560 26560 26560 26560 3,326,333 +110.00(+0.42%)
Apr 17, 2019 26469 26501 26392 26450 3,647,207 -3.12(-0.01%)
Apr 16, 2019 26482 26531 26397 26453 3,002,115 +67.89(+0.26%)
Apr 15, 2019 26408 26425 26316 26385 2,499,969 -27.53(-0.10%)
Apr 12, 2019 26358 26437 26310 26412 3,699,078 +269.25(+1.03%)
Apr 11, 2019 26188 26230 26063 26143 2,107,062 -14.11(-0.05%)
Apr 10, 2019 26174 26209 26101 26157 2,024,441 +6.58(+0.03%)
Apr 09, 2019 26244 26246 26103 26151 2,439,671 -190.44(-0.72%)
Apr 08, 2019 26313 26341 26246 26341 2,285,753 -83.97(-0.32%)
Apr 05, 2019 26428 26488 26371 26425 2,295,515 +40.36(+0.15%)
Apr 04, 2019 26213 26399 26213 26385 2,324,692 +166.50(+0.64%)
Apr 03, 2019 26238 26282 26138 26218 2,711,780 +39.00(+0.15%)
Apr 02, 2019 26214 26221 26122 26179 2,499,806 -79.29(-0.30%)
Apr 01, 2019 26075 26281 26072 26258 2,908,474 +329.74(+1.27%)
Mar 29, 2019 25827 25949 25772 25929 3,006,174 +211.22(+0.82%)
Mar 28, 2019 25693 25743 25577 25717 2,339,171 +91.87(+0.36%)
Mar 27, 2019 25676 25758 25425 25626 2,683,759 -32.14(-0.13%)
Mar 26, 2019 25650 25796 25545 25658 3,038,872 +140.90(+0.55%)
Mar 25, 2019 25491 25603 25372 25517 2,998,651 +14.51(+0.06%)
Mar 22, 2019 25845 25877 25501 25502 3,865,080 -460.19(-1.77%)
Mar 21, 2019 25688 26010 25658 25963 3,268,734 +216.84(+0.84%)
Mar 20, 2019 25868 25930 25671 25746 3,213,668 -319.30(-1.23%)
Mar 19, 2019 25988 26110 25988 26065 1,110,102 +150.87(+0.58%)
Mar 18, 2019 25802 25925 25786 25914 2,930,156 +65.23(+0.25%)
Mar 15, 2019 25721 25928 25650 25849 6,169,077 +138.93(+0.54%)
Mar 14, 2019 25692 25753 25621 25710 3,017,255 +7.05(+0.03%)
Mar 13, 2019 25637 25776 25571 25703 3,308,390 +150.01(+0.59%)
Mar 12, 2019 25600 25675 25522 25553 2,289,823 -98.00(-0.38%)
Mar 11, 2019 25208 25662 25208 25651 3,054,596 +200.64(+0.79%)
Mar 08, 2019 25347 25466 25252 25450 2,704,961 -22.99(-0.09%)
Mar 07, 2019 25645 25645 25353 25473 2,818,675 -200.23(-0.78%)
Mar 06, 2019 25819 25838 25634 25673 2,494,787 -133.17(-0.52%)
Mar 05, 2019 25829 25877 25726 25807 2,512,576 -13.02(-0.05%)
Mar 04, 2019 26122 26156 25612 25820 2,912,577 -206.67(-0.79%)
Mar 01, 2019 26020 26144 25914 26026 2,898,878 +110.32(+0.43%)
Feb 28, 2019 25984 26029 25897 25916 3,381,721 -69.16(-0.27%)
Feb 27, 2019 25996 26040 25877 25985 2,547,696 -72.82(-0.28%)
Feb 26, 2019 26052 26155 25966 26058 2,569,788 -33.97(-0.13%)
Feb 25, 2019 26126 26241 26081 26092 2,797,696 +60.14(+0.23%)
Feb 22, 2019 25906 26053 25906 26032 2,783,034 +181.18(+0.70%)
Feb 21, 2019 25922 25939 25762 25851 2,541,846 -103.81(-0.40%)
Feb 20, 2019 25872 25986 25846 25954 2,855,766 +63.12(+0.24%)
Feb 19, 2019 25850 25961 25820 25891 2,784,233 +8.07(+0.03%)
Feb 15, 2019 25883 25883 25883 25883 3,263,971 +443.86(+1.74%)
Feb 14, 2019 25461 25559 25308 25439 3,114,023 -103.88(-0.41%)
Feb 13, 2019 25481 25626 25481 25543 2,598,392 +117.51(+0.46%)
Feb 12, 2019 25152 25459 25152 25426 2,765,454 +372.65(+1.49%)
Feb 11, 2019 25143 25197 25009 25053 2,402,451 -53.22(-0.21%)
Feb 08, 2019 25042 25106 24883 25106 2,482,095 -63.20(-0.25%)
Feb 07, 2019 25266 25314 25001 25170 2,936,404 -220.77(-0.87%)
Feb 06, 2019 25372 25439 25312 25390 2,460,561 -21.22(-0.08%)
Feb 05, 2019 25288 25427 25288 25412 3,049,548 +172.15(+0.68%)
Feb 04, 2019 25062 25240 24978 25239 2,971,729 +175.48(+0.70%)
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.