Dow Jones Industrial Average (DJI: DJI )

34,584.88 USD -166.44 (-0.48%)
Daily Price Updated: 4:15 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 34738 34780 34520 34585 5,587,650 -166.44(-0.48%)
Sep 16, 2021 34810 34944 34540 34751 2,780,245 -63.07(-0.18%)
Sep 15, 2021 34581 34881 34522 34814 3,170,560 +236.82(+0.68%)
Sep 14, 2021 34907 34990 34510 34578 3,251,309 -292.06(-0.84%)
Sep 13, 2021 34666 34939 34666 34870 3,341,475 +261.91(+0.76%)
Sep 10, 2021 34950 35104 34600 34608 3,335,247 -271.66(-0.78%)
Sep 09, 2021 35013 35200 34847 34879 2,612,667 -151.69(-0.43%)
Sep 08, 2021 35087 35175 34926 35031 2,588,895 -68.93(-0.20%)
Sep 07, 2021 35373 35373 35061 35100 2,897,418 -269.09(-0.76%)
Sep 03, 2021 35369 35369 35369 35369 2,233,864 -74.73(-0.21%)
Sep 02, 2021 35353 35475 35348 35444 2,632,728 +131.29(+0.37%)
Sep 01, 2021 35388 35407 35287 35313 2,656,003 -48.20(-0.14%)
Aug 31, 2021 35391 35450 35290 35361 3,330,356 -39.11(-0.11%)
Aug 30, 2021 35472 35511 35374 35400 2,455,107 -55.96(-0.16%)
Aug 27, 2021 35231 35479 35231 35456 2,421,405 +242.68(+0.69%)
Aug 26, 2021 35450 35498 35205 35213 2,395,698 -192.38(-0.54%)
Aug 25, 2021 35389 35501 35288 35406 2,376,755 +39.24(+0.11%)
Aug 24, 2021 35383 35445 35356 35366 2,291,198 +30.55(+0.09%)
Aug 23, 2021 35161 35429 35161 35336 2,453,939 +215.63(+0.61%)
Aug 20, 2021 34918 35177 34867 35120 2,698,433 +225.96(+0.65%)
Aug 19, 2021 34875 34998 34690 34894 3,327,474 -66.57(-0.19%)
Aug 18, 2021 35310 35357 34943 34961 2,896,147 -382.59(-1.08%)
Aug 17, 2021 35500 35500 35120 35343 3,099,800 -282.12(-0.79%)
Aug 16, 2021 35491 35631 35232 35625 2,924,021 +110.02(+0.31%)
Aug 13, 2021 35552 35611 35475 35515 2,387,449 +15.53(+0.04%)
Aug 12, 2021 35482 35511 35353 35500 2,313,218 +14.88(+0.04%)
Aug 11, 2021 35301 35501 35301 35485 2,327,825 +220.30(+0.62%)
Aug 10, 2021 35135 35285 35092 35265 2,553,023 +162.82(+0.46%)
Aug 09, 2021 35230 35230 35041 35102 2,071,778 -106.66(-0.30%)
Aug 06, 2021 35077 35247 35077 35209 2,315,655 +144.26(+0.41%)
Aug 05, 2021 34816 35068 34816 35064 2,166,834 +271.58(+0.78%)
Aug 04, 2021 35047 35047 34791 34793 2,445,998 -323.73(-0.92%)
Aug 03, 2021 34864 35121 34714 35116 2,588,998 +278.24(+0.80%)
Aug 02, 2021 34969 35192 34808 34838 2,379,622 -97.31(-0.28%)
Jul 30, 2021 35013 35106 34871 34935 2,811,709 -149.06(-0.42%)
Jul 29, 2021 34986 35172 34986 35085 2,225,512 +153.60(+0.44%)
Jul 28, 2021 35110 35116 34877 34931 3,467,350 -127.59(-0.36%)
Jul 27, 2021 35079 35079 34878 35059 3,258,998 -85.79(-0.24%)
Jul 26, 2021 35056 35150 34950 35144 2,590,931 +82.76(+0.24%)
Jul 23, 2021 34855 35095 34855 35062 3,150,595 +238.20(+0.68%)
Jul 22, 2021 34800 34879 34673 34823 2,912,653 +25.35(+0.07%)
Jul 21, 2021 34557 34820 34557 34798 3,159,545 +286.01(+0.83%)
Jul 20, 2021 33982 34622 33982 34512 3,877,209 +549.95(+1.62%)
Jul 19, 2021 34528 34528 33742 33962 4,397,419 -725.81(-2.09%)
Jul 16, 2021 35008 35090 34648 34688 3,307,283 -299.17(-0.86%)
Jul 15, 2021 34925 34990 34763 34987 3,199,403 +53.79(+0.15%)
Jul 14, 2021 34921 35069 34827 34933 3,435,992 +44.44(+0.13%)
Jul 13, 2021 34960 35019 34877 34889 3,224,416 -107.39(-0.31%)
Jul 12, 2021 34837 35015 34730 34996 2,944,626 +126.02(+0.36%)
Jul 09, 2021 34458 34894 34458 34870 3,017,796 +448.23(+1.30%)
Jul 08, 2021 34569 34569 34146 34422 3,355,064 -259.86(-0.75%)
Jul 07, 2021 34604 34709 34436 34682 3,013,489 +104.42(+0.30%)
Jul 06, 2021 34790 34814 34358 34577 3,439,267 -208.98(-0.60%)
Jul 02, 2021 34786 34786 34786 34786 3,031,349 +152.82(+0.44%)
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.