Dow Jones Industrial Average (DJI: DJI )

33,587.66 USD -681.50 (-1.99%)
Daily Price Updated: 4:15 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 25485 25576 25022 25029 447,229,963 -380.83(-1.50%)
Feb 27, 2018 25736 25800 25408 25410 436,296,186 -299.24(-1.16%)
Feb 26, 2018 25403 25733 25399 25709 472,218,378 +399.28(+1.58%)
Feb 23, 2018 25051 25314 25029 25310 335,420,530 +347.51(+1.39%)
Feb 22, 2018 24855 25157 24855 24962 378,112,403 +164.70(+0.66%)
Feb 21, 2018 24988 25268 24793 24798 453,324,075 -166.97(-0.67%)
Feb 20, 2018 25125 25159 24884 24965 417,086,268 -254.63(-1.01%)
Feb 16, 2018 25219 25219 25219 25219 406,729,453 +19.01(+0.08%)
Feb 15, 2018 25048 25204 24929 25200 415,972,961 +306.88(+1.23%)
Feb 14, 2018 24536 24926 24490 24893 429,487,482 +253.04(+1.03%)
Feb 13, 2018 24540 24706 24421 24640 373,121,330 +39.18(+0.16%)
Feb 12, 2018 24338 24765 24290 24601 494,572,510 +410.37(+1.70%)
Feb 09, 2018 23993 24382 23360 24191 735,033,934 +330.44(+1.38%)
Feb 08, 2018 24902 24904 23849 23860 655,226,212 -1032.89(-4.15%)
Feb 07, 2018 24893 25294 24785 24893 501,408,016 -19.42(-0.08%)
Feb 06, 2018 24085 24946 23779 24913 820,909,943 +325.55(+1.32%)
Feb 05, 2018 25338 25520 23924 24587 532,352,760 -933.74(-3.66%)
Feb 02, 2018 26062 26062 25491 25521 522,877,741 -665.75(-2.54%)
Feb 01, 2018 26083 26307 26014 26187 407,734,282 +37.32(+0.14%)
Jan 31, 2018 26268 26338 26051 26149 470,207,331 +72.50(+0.28%)
Jan 30, 2018 26198 26243 26028 26077 446,480,772 -362.59(-1.37%)
Jan 29, 2018 26584 26609 26435 26439 409,041,538 -177.23(-0.67%)
Jan 26, 2018 26467 26617 26425 26617 477,775,204 +223.92(+0.85%)
Jan 25, 2018 26313 26458 26260 26393 396,463,970 +140.67(+0.54%)
Jan 24, 2018 26282 26393 26107 26252 513,523,074 +41.31(+0.16%)
Jan 23, 2018 26215 26246 26144 26211 429,475,460 -3.79(-0.01%)
Jan 22, 2018 26025 26215 25975 26215 421,841,205 +142.88(+0.55%)
Jan 19, 2018 25987 26072 25943 26072 584,996,840 +53.91(+0.21%)
Jan 18, 2018 26150 26153 25947 26018 480,702,513 -97.84(-0.37%)
Jan 17, 2018 25911 26130 25865 26116 515,425,008 +322.79(+1.25%)
Jan 16, 2018 25988 26075 25703 25793 604,047,631 -10.33(-0.04%)
Jan 12, 2018 25803 25803 25803 25803 376,394,515 +228.46(+0.89%)
Jan 11, 2018 25399 25575 25396 25575 343,020,587 +205.60(+0.81%)
Jan 10, 2018 25348 25405 25257 25369 340,799,990 -16.67(-0.07%)
Jan 09, 2018 25312 25440 25308 25386 332,800,402 +102.80(+0.41%)
Jan 08, 2018 25308 25312 25235 25283 340,501,036 -12.87(-0.05%)
Jan 05, 2018 25115 25300 25112 25296 358,016,755 +220.74(+0.88%)
Jan 04, 2018 24965 25106 24963 25075 401,325,819 +152.45(+0.61%)
Jan 03, 2018 24850 24942 24826 24923 455,182,020 +98.67(+0.40%)
Jan 02, 2018 24809 24863 24742 24824 338,901,628 +104.79(+0.42%)
Dec 29, 2017 24719 24719 24719 24719 270,762,444 -118.29(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.21(+0.26%)
Dec 27, 2017 24767 24790 24732 24774 217,610,368 +28.09(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,244 -7.85(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,781 -28.23(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,658 +55.64(+0.23%)
Dec 20, 2017 24838 24852 24697 24727 339,210,743 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,748 -37.45(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,703 +140.46(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,761 +143.08(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,859 -76.77(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,348 +80.63(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,823 +118.77(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,141 +56.87(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,460 +117.68(+0.49%)
Dec 07, 2017 24117 24263 24101 24211 318,664,227 +70.57(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,690 -39.73(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,053 -109.41(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,300 +58.46(+0.24%)
Dec 01, 2017 24305 24322 24021 24232 417,906,578 -40.76(-0.17%)
Nov 30, 2017 24014 24328 24014 24272 477,349,456 +331.67(+1.39%)
Nov 29, 2017 23883 23960 23873 23941 399,756,952 +103.97(+0.44%)
Nov 28, 2017 23625 23850 23617 23837 316,471,858 +255.93(+1.09%)
Nov 27, 2017 23553 23634 23545 23581 287,857,809 +22.79(+0.10%)
Nov 24, 2017 23553 23599 23552 23558 118,612,873 +31.81(+0.14%)
Nov 22, 2017 23526 23526 23526 23526 266,705,022 -64.65(-0.27%)
Nov 21, 2017 23500 23618 23500 23591 324,733,966 +160.50(+0.69%)
Nov 20, 2017 23371 23457 23361 23430 314,487,088 +72.09(+0.31%)
Nov 17, 2017 23434 23434 23356 23358 385,995,445 -100.12(-0.43%)
Nov 16, 2017 23365 23492 23365 23458 400,902,017 +187.08(+0.80%)
Nov 15, 2017 23335 23345 23243 23271 401,819,134 -138.19(-0.59%)
Nov 14, 2017 23388 23414 23272 23409 560,748,178 -30.23(-0.13%)
Nov 13, 2017 23367 23462 23343 23440 490,271,098 +17.49(+0.07%)
Nov 10, 2017 23433 23452 23393 23422 351,276,179 -39.73(-0.17%)
Nov 09, 2017 23492 23517 23310 23462 303,250,566 -101.42(-0.43%)
Nov 08, 2017 23543 23575 23511 23563 261,249,007 +6.13(+0.03%)
Nov 07, 2017 23574 23602 23484 23557 280,174,130 +8.81(+0.04%)
Nov 06, 2017 23534 23575 23521 23548 318,609,145 +9.23(+0.04%)
Nov 03, 2017 23550 23557 23482 23539 312,254,782 +22.93(+0.10%)
Nov 02, 2017 23463 23531 23351 23516 342,214,621 +81.25(+0.35%)
Nov 01, 2017 23443 23518 23389 23435 360,734,508 +57.77(+0.25%)
Oct 31, 2017 23369 23406 23334 23377 385,673,205 +28.50(+0.12%)
Oct 30, 2017 23406 23429 23328 23349 433,478,872 -85.45(-0.36%)
Oct 27, 2017 23419 23449 23353 23434 518,872,825 +33.33(+0.14%)
Oct 26, 2017 23381 23460 23381 23401 368,271,750 +71.40(+0.31%)
Oct 25, 2017 23431 23452 23251 23329 397,032,132 -112.30(-0.48%)
Oct 24, 2017 23347 23485 23343 23442 393,196,110 +167.80(+0.72%)
Oct 23, 2017 23349 23368 23274 23274 453,485,341 -54.67(-0.23%)
Oct 20, 2017 23205 23329 23202 23329 474,384,144 +165.59(+0.71%)
Oct 19, 2017 23107 23167 23053 23163 348,412,127 +5.44(+0.02%)
Oct 18, 2017 23087 23173 23087 23158 269,824,142 +160.16(+0.70%)
Oct 17, 2017 22952 23002 22948 22997 269,985,567 +40.48(+0.18%)
Oct 16, 2017 22893 22960 22887 22957 246,438,787 +85.24(+0.37%)
Oct 13, 2017 22876 22905 22856 22872 259,557,190 +30.71(+0.13%)
Oct 12, 2017 22855 22885 22821 22841 286,007,208 -31.88(-0.14%)
Oct 11, 2017 22828 22873 22822 22873 313,014,769 +42.21(+0.18%)
Oct 10, 2017 22785 22851 22771 22831 319,015,415 +69.61(+0.31%)
Oct 09, 2017 22780 22803 22739 22761 308,916,755 -12.60(-0.06%)
Oct 06, 2017 22762 22774 22731 22774 221,452,360 -1.72(-0.01%)
Oct 05, 2017 22669 22777 22655 22775 243,223,133 +113.75(+0.50%)
Oct 04, 2017 22646 22686 22633 22662 235,041,980 +19.97(+0.09%)
Oct 03, 2017 22564 22646 22563 22642 237,882,957 +84.07(+0.37%)
Oct 02, 2017 22423 22559 22416 22558 266,476,967 +152.51(+0.68%)
Sep 29, 2017 22358 22406 22333 22405 274,792,549 +23.89(+0.11%)
Sep 28, 2017 22307 22395 22289 22381 262,040,009 +40.49(+0.18%)
Sep 27, 2017 22331 22371 22255 22341 339,911,503 +56.39(+0.25%)
Sep 26, 2017 22322 22369 22280 22284 284,523,059 -11.77(-0.05%)
Sep 25, 2017 22320 22360 22219 22296 330,211,063 -53.50(-0.24%)
Sep 22, 2017 22334 22364 22300 22350 297,144,434 -9.64(-0.04%)
Sep 21, 2017 22414 22420 22357 22359 284,151,988 -53.36(-0.24%)
Sep 20, 2017 22351 22413 22315 22413 331,337,418 +41.79(+0.19%)
Sep 19, 2017 22350 22386 22341 22371 292,887,597 +39.45(+0.18%)
Sep 18, 2017 22298 22356 22283 22331 302,496,198 +63.01(+0.28%)
Sep 15, 2017 22252 22275 22215 22268 527,542,645 +64.86(+0.29%)
Sep 14, 2017 22145 22216 22135 22203 297,147,150 +45.30(+0.20%)
Sep 13, 2017 22103 22158 22096 22158 290,432,183 +39.32(+0.18%)
Sep 12, 2017 22091 22135 22087 22119 363,932,882 +61.49(+0.28%)
Sep 11, 2017 21928 22067 21928 22057 309,483,460 +259.58(+1.19%)
Sep 08, 2017 21764 21847 21731 21798 289,404,747 +13.01(+0.06%)
Sep 07, 2017 21820 21850 21746 21785 332,492,743 -22.86(-0.10%)
Sep 06, 2017 21816 21849 21794 21808 313,579,252 +54.33(+0.25%)
Sep 05, 2017 21912 21921 21710 21753 323,973,418 -234.25(-1.07%)
Sep 01, 2017 21988 21988 21988 21988 256,235,180 +39.46(+0.18%)
Aug 31, 2017 21936 21986 21910 21948 374,137,657 +55.67(+0.25%)
Aug 30, 2017 21860 21914 21839 21892 241,141,946 +27.06(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,335 +56.97(+0.26%)
Aug 28, 2017 21832 21861 21768 21808 216,117,191 -5.27(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,475 +30.27(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,341 -28.69(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,261 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,388 +196.14(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,647 +29.24(+0.13%)
Aug 18, 2017 21725 21793 21642 21675 309,073,881 -76.22(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,892 -274.14(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,673 +25.88(+0.12%)
Aug 15, 2017 22030 22039 21971 21999 265,711,010 +5.28(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,530 +135.39(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,973 +14.31(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,380 -204.69(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,617 -36.64(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,844 -33.08(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,526 +25.61(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,270 +66.71(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,427 +9.86(+0.04%)
Aug 02, 2017 22004 22036 21967 22016 335,297,505 +52.32(+0.24%)
Aug 01, 2017 21961 21991 21941 21964 318,981,686 +72.80(+0.33%)
Jul 31, 2017 21863 21930 21862 21891 306,220,676 +60.81(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,661 +33.76(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,378 +85.54(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,580 +97.58(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,340 +100.26(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,986 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,271 -31.71(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,465 -28.97(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,392 +66.02(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,015 -54.99(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,311 -8.02(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,149 +84.65(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,641 +20.95(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,709 +123.07(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,330 +0.55(+0.00%)
Jul 10, 2017 21381 21446 21371 21409 263,614,392 -5.82(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,165 -158.13(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,016 -1.10(-0.01%)
Jul 03, 2017 21479 21479 21479 21479 186,811,745 +129.64(+0.61%)
Jun 30, 2017 21349 21426 21325 21350 309,339,107 +62.60(+0.29%)
Jun 29, 2017 21487 21487 21197 21287 333,762,836 -167.58(-0.78%)
Jun 28, 2017 21372 21479 21372 21455 270,431,758 +143.95(+0.68%)
Jun 27, 2017 21411 21441 21311 21311 291,511,492 -98.89(-0.46%)
Jun 26, 2017 21435 21506 21381 21410 241,191,953 +14.79(+0.07%)
Jun 23, 2017 21381 21422 21334 21395 368,402,950 -2.53(-0.01%)
Jun 22, 2017 21408 21456 21395 21397 260,065,992 -12.74(-0.06%)
Jun 21, 2017 21466 21493 21390 21410 290,316,861 -57.11(-0.27%)
Jun 20, 2017 21521 21535 21464 21467 309,748,046 -61.85(-0.29%)
Jun 19, 2017 21445 21529 21436 21529 288,633,862 +144.71(+0.68%)
Jun 16, 2017 21336 21384 21308 21384 603,256,411 +24.38(+0.11%)
Jun 15, 2017 21292 21367 21262 21360 316,446,355 -14.66(-0.07%)
Jun 14, 2017 21343 21392 21294 21375 294,342,844 +46.09(+0.22%)
Jun 13, 2017 21257 21333 21257 21328 323,017,005 +92.80(+0.44%)
Jun 12, 2017 21260 21277 21186 21236 525,496,888 -36.30(-0.17%)
Jun 09, 2017 21209 21305 21159 21272 397,196,391 +89.44(+0.42%)
Jun 08, 2017 21170 21266 21138 21183 329,039,670 +8.84(+0.04%)
Jun 07, 2017 21172 21190 21113 21174 272,468,817 +37.46(+0.18%)
Jun 06, 2017 21145 21180 21118 21136 282,977,418 -47.81(-0.23%)
Jun 05, 2017 21195 21224 21169 21184 267,963,860 -22.25(-0.10%)
Jun 02, 2017 21142 21225 21130 21206 329,700,647 +62.11(+0.29%)
Jun 01, 2017 21031 21144 20994 21144 275,315,343 +135.53(+0.65%)
May 31, 2017 21048 21052 20943 21009 361,262,594 -20.82(-0.10%)
May 30, 2017 21045 21064 21010 21029 240,993,727 -50.81(-0.24%)
May 26, 2017 21080 21080 21080 21080 207,998,354 -2.67(-0.01%)
May 25, 2017 21063 21112 21051 21083 266,830,049 +70.53(+0.34%)
May 24, 2017 20949 21023 20934 21012 281,907,072 +74.51(+0.36%)
May 23, 2017 20909 20961 20896 20938 242,519,004 +43.08(+0.21%)
May 22, 2017 20868 20914 20860 20895 272,215,895 +89.99(+0.43%)
May 19, 2017 20698 20857 20688 20805 365,183,459 +141.82(+0.69%)
May 18, 2017 20580 20759 20553 20663 421,050,998 +56.09(+0.27%)
May 17, 2017 20846 20846 20601 20607 416,674,208 -372.82(-1.78%)
May 16, 2017 20984 21034 20933 20980 311,080,650 -2.19(-0.01%)
May 15, 2017 20924 21001 20924 20982 311,849,898 +85.33(+0.41%)
May 12, 2017 20893 20916 20870 20897 288,496,256 -22.81(-0.11%)
May 11, 2017 20926 20933 20799 20919 277,567,118 -23.69(-0.11%)
May 10, 2017 20958 20976 20884 20943 275,577,429 -32.67(-0.16%)
May 09, 2017 21022 21047 20938 20976 271,241,335 -36.50(-0.17%)
May 08, 2017 20991 21018 20971 21012 275,374,199 +5.34(+0.03%)
May 05, 2017 20929 21007 20905 21007 260,960,208 +55.47(+0.26%)
May 04, 2017 20988 20991 20848 20951 273,887,815 -6.43(-0.03%)
May 03, 2017 20915 20973 20874 20958 310,327,461 +8.01(+0.04%)
May 02, 2017 20941 20961 20904 20950 335,945,151 +36.43(+0.17%)
May 01, 2017 20963 20977 20898 20913 287,130,521 -27.05(-0.13%)
Apr 28, 2017 20987 20988 20927 20941 329,991,681 -40.82(-0.19%)
Apr 27, 2017 20991 21006 20936 20981 302,230,866 +6.24(+0.03%)
Apr 26, 2017 21010 21071 20972 20975 326,738,431 -21.03(-0.10%)
Apr 25, 2017 20916 21027 20909 20996 347,768,091 +232.23(+1.12%)
Apr 24, 2017 20724 20792 20724 20764 334,393,225 +216.13(+1.05%)
Apr 21, 2017 20578 20601 20505 20548 369,603,079 -30.95(-0.15%)
Apr 20, 2017 20407 20630 20407 20579 311,712,709 +174.22(+0.85%)
Apr 19, 2017 20504 20547 20380 20404 294,265,455 -118.79(-0.58%)
Apr 18, 2017 20561 20600 20462 20523 261,663,091 -113.64(-0.55%)
Apr 17, 2017 20485 20644 20485 20637 228,533,639 +183.67(+0.90%)
Apr 13, 2017 20453 20453 20453 20453 234,542,328 -138.61(-0.67%)
Apr 12, 2017 20638 20643 20553 20592 256,250,085 -59.44(-0.29%)
Apr 11, 2017 20644 20660 20513 20651 254,831,703 -6.72(-0.03%)
Apr 10, 2017 20668 20750 20615 20658 222,123,534 +1.92(+0.01%)
Apr 07, 2017 20648 20726 20607 20656 219,733,166 -6.85(-0.03%)
Apr 06, 2017 20654 20746 20612 20663 250,977,948 +14.80(+0.07%)
Apr 05, 2017 20745 20888 20640 20648 281,346,132 -41.09(-0.20%)
Apr 04, 2017 20635 20701 20605 20689 236,722,078 +39.03(+0.19%)
Apr 03, 2017 20665 20692 20518 20650 285,100,157 -13.01(-0.06%)
Mar 31, 2017 20700 20723 20661 20663 303,771,035 -65.27(-0.31%)
Mar 30, 2017 20663 20754 20644 20728 270,298,367 +69.17(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,588 -42.18(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,567 +150.52(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,787 -45.74(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,459 -59.86(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,777 -4.72(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,540 -6.71(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,806 -237.85(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,737 -8.76(-0.04%)
Mar 17, 2017 20965 20981 20911 20915 535,281,197 -19.93(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,075 -15.55(-0.07%)
Mar 15, 2017 20875 20977 20860 20950 296,154,976 +112.73(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,022 -44.11(-0.21%)
Mar 13, 2017 20899 20926 20846 20881 287,804,447 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,244 +44.79(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,670 +2.46(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,104 -69.03(-0.33%)
Mar 07, 2017 20935 20971 20901 20925 271,502,911 -29.58(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,075 -51.37(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,385 +2.74(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,419 -112.58(-0.53%)
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.