Dow Jones Industrial Average (DJI: DJI )

34,230.34 USD +97.31 (+0.29%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30606 30606 30606 30606 2,844,109 +196.92(+0.65%)
Dec 30, 2020 30415 30525 30393 30410 2,917,372 +73.89(+0.24%)
Dec 29, 2020 30492 30589 30274 30336 3,575,377 -68.30(-0.22%)
Dec 28, 2020 30283 30526 30283 30404 3,021,726 +204.10(+0.68%)
Dec 24, 2020 30200 30200 30200 30200 1,464,413 +70.04(+0.23%)
Dec 23, 2020 30047 30293 30047 30130 2,739,925 +114.32(+0.38%)
Dec 22, 2020 30200 30200 29993 30016 3,887,665 -200.94(-0.67%)
Dec 21, 2020 30159 30304 29756 30216 4,371,554 +37.40(+0.12%)
Dec 18, 2020 30314 30344 30029 30179 7,982,293 -124.32(-0.41%)
Dec 17, 2020 30216 30323 30216 30303 3,305,892 +148.83(+0.49%)
Dec 16, 2020 30191 30236 30080 30155 3,445,436 -44.77(-0.15%)
Dec 15, 2020 29919 30243 29895 30199 4,173,769 +337.76(+1.13%)
Dec 14, 2020 30124 30326 29849 29862 3,714,443 -184.82(-0.62%)
Dec 11, 2020 29988 30071 29821 30046 3,960,106 +47.11(+0.16%)
Dec 10, 2020 30033 30064 29877 29999 3,251,199 -69.55(-0.23%)
Dec 09, 2020 30230 30320 29952 30069 3,803,496 -105.07(-0.35%)
Dec 08, 2020 29998 30246 29972 30174 3,111,484 +104.09(+0.35%)
Dec 07, 2020 30233 30233 29967 30070 3,656,344 -148.47(-0.49%)
Dec 04, 2020 29990 30218 29990 30218 3,630,923 +248.74(+0.83%)
Dec 03, 2020 29921 30111 29877 29970 4,056,127 +85.73(+0.29%)
Dec 02, 2020 29695 29903 29599 29884 3,839,691 +59.87(+0.20%)
Dec 01, 2020 29798 30083 29798 29824 4,288,602 +185.28(+0.63%)
Nov 30, 2020 29855 29855 29464 29639 5,494,458 -271.73(-0.91%)
Nov 27, 2020 29911 30015 29820 29910 1,781,005 +37.90(+0.13%)
Nov 25, 2020 29872 29872 29872 29872 3,227,194 -173.77(-0.58%)
Nov 24, 2020 29746 30117 29746 30046 4,317,709 +454.97(+1.54%)
Nov 23, 2020 29333 29668 29333 29591 3,871,040 +327.79(+1.12%)
Nov 20, 2020 29438 29470 29231 29263 3,087,394 -519.87(-1.75%)
Nov 17, 2020 29800 29872 29520 29783 3,704,045 -167.09(-0.56%)
Nov 16, 2020 29672 29964 29672 29950 4,182,098 +470.63(+1.60%)
Nov 13, 2020 29204 29559 29204 29480 3,488,074 +399.64(+1.37%)
Nov 12, 2020 29232 29312 28902 29080 3,685,008 -317.46(-1.08%)
Nov 11, 2020 29524 29593 29281 29398 3,749,930 -43.20(-0.15%)
Nov 10, 2020 29254 29479 29127 29441 4,461,392 +282.86(+0.97%)
Nov 09, 2020 29928 29928 29131 29158 6,729,621 +834.57(+2.95%)
Nov 06, 2020 28399 28432 28190 28323 3,285,767 -66.78(-0.24%)
Nov 05, 2020 28083 28495 28083 28390 3,889,520 +542.52(+1.95%)
Nov 04, 2020 27513 28302 27513 27848 4,476,767 +367.63(+1.34%)
Nov 03, 2020 27139 27640 27139 27480 3,507,319 +554.98(+2.06%)
Nov 02, 2020 26691 27043 26691 26925 3,797,766 +423.45(+1.60%)
Oct 30, 2020 26572 26639 26144 26502 5,063,218 -157.51(-0.59%)
Oct 29, 2020 26481 26892 26291 26659 4,190,416 +139.16(+0.52%)
Oct 28, 2020 27102 27102 26504 26520 4,958,005 -943.24(-3.43%)
Oct 27, 2020 27651 27708 27458 27463 3,657,085 -222.19(-0.80%)
Oct 26, 2020 28186 28186 27370 27685 4,039,441 -650.19(-2.29%)
Oct 23, 2020 28410 28437 28150 28336 3,500,958 -28.09(-0.10%)
Oct 22, 2020 28197 28421 28040 28364 3,272,304 +152.84(+0.54%)
Oct 21, 2020 28271 28451 28196 28211 2,993,045 -97.97(-0.35%)
Oct 20, 2020 28246 28575 28243 28309 3,498,482 +113.37(+0.40%)
Oct 19, 2020 28634 28712 28139 28195 3,583,890 -410.89(-1.44%)
Oct 16, 2020 28571 28843 28571 28606 3,589,519 +112.11(+0.39%)
Oct 15, 2020 28323 28536 28182 28494 3,287,938 -19.80(-0.07%)
Oct 14, 2020 28731 28793 28462 28514 3,705,877 -165.81(-0.58%)
Oct 13, 2020 28765 28809 28604 28680 5,255,887 -157.71(-0.55%)
Oct 12, 2020 28671 28958 28660 28838 4,890,985 +250.62(+0.88%)
Oct 09, 2020 28534 28676 28441 28587 3,264,782 +161.39(+0.57%)
Oct 08, 2020 28349 28459 28266 28426 3,145,895 +122.05(+0.43%)
Oct 07, 2020 27971 28370 27971 28303 3,287,177 +530.70(+1.91%)
Oct 06, 2020 28214 28354 27728 27773 4,345,872 -375.88(-1.34%)
Oct 05, 2020 27825 28163 27825 28149 3,181,760 +465.83(+1.68%)
Oct 02, 2020 27536 27861 27383 27683 3,958,156 -134.09(-0.48%)
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.