Dow Jones Industrial Average (DJI: DJI )

34,548.53 USD +318.19 (+0.93%)
Daily Price Updated: 4:15 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.