Dow Jones Industrial Average (DJI: DJI )

35,084.53 USD +153.60 (+0.44%)
Daily Price Updated: 4:15 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24621 24621 24352 24416 414,978,416 -251.94(-1.02%)
May 30, 2018 24468 24714 24459 24668 323,287,189 +306.33(+1.26%)
May 29, 2018 24607 24635 24248 24361 394,397,687 -391.64(-1.58%)
May 25, 2018 24753 24753 24753 24753 257,211,712 -58.67(-0.24%)
May 24, 2018 24877 24877 24606 24812 338,452,042 -75.05(-0.30%)
May 23, 2018 24758 24889 24667 24887 397,662,826 +52.40(+0.21%)
May 22, 2018 25048 25065 24812 24834 287,209,362 -178.88(-0.72%)
May 21, 2018 24883 25086 24883 25013 305,659,643 +298.20(+1.21%)
May 18, 2018 24708 24775 24665 24715 269,696,371 +1.11(+0.00%)
May 17, 2018 24752 24839 24639 24714 313,396,521 -54.95(-0.22%)
May 16, 2018 24722 24801 24673 24769 279,039,244 +62.52(+0.25%)
May 15, 2018 24810 24810 24629 24706 298,879,554 -193.00(-0.78%)
May 14, 2018 24879 24994 24863 24899 282,020,613 +68.24(+0.27%)
May 11, 2018 24759 24869 24718 24831 274,145,837 +91.64(+0.37%)
May 10, 2018 24592 24795 24576 24740 298,621,100 +196.99(+0.80%)
May 09, 2018 24399 24586 24324 24543 360,979,609 +182.33(+0.75%)
May 08, 2018 24341 24412 24198 24360 341,545,626 +2.89(+0.01%)
May 07, 2018 24318 24479 24263 24357 307,674,344 +94.81(+0.39%)
May 04, 2018 23865 24333 23779 24263 329,482,313 +332.36(+1.39%)
May 03, 2018 23836 23996 23531 23930 386,524,529 +5.17(+0.02%)
May 02, 2018 24098 24186 23886 23925 384,117,271 -174.07(-0.72%)
May 01, 2018 24117 24117 23808 24099 373,817,613 -64.10(-0.27%)
Apr 30, 2018 24410 24498 24163 24163 413,247,131 -148.04(-0.61%)
Apr 27, 2018 24342 24359 24194 24311 392,806,021 -11.15(-0.05%)
Apr 26, 2018 24129 24402 24129 24322 381,706,492 +238.51(+0.99%)
Apr 25, 2018 24070 24146 23823 24084 436,535,920 +59.70(+0.25%)
Apr 24, 2018 24580 24580 23829 24024 467,829,429 -424.56(-1.74%)
Apr 23, 2018 24488 24537 24329 24449 349,634,131 -14.25(-0.06%)
Apr 20, 2018 24657 24678 24375 24463 537,769,284 -201.95(-0.82%)
Apr 19, 2018 24711 24762 24557 24665 376,490,326 -83.18(-0.34%)
Apr 18, 2018 24821 24833 24721 24748 299,929,094 -38.56(-0.16%)
Apr 17, 2018 24682 24859 24682 24787 340,065,411 +213.59(+0.87%)
Apr 16, 2018 24483 24675 24480 24573 303,884,513 +212.90(+0.87%)
Apr 13, 2018 24583 24646 24244 24360 331,885,760 -122.91(-0.50%)
Apr 12, 2018 24303 24592 24303 24483 335,646,815 +293.60(+1.21%)
Apr 11, 2018 24274 24367 24151 24189 284,842,492 -218.55(-0.90%)
Apr 10, 2018 24199 24511 24199 24408 367,298,927 +428.90(+1.79%)
Apr 09, 2018 24038 24373 23955 23979 377,905,034 +46.34(+0.19%)
Apr 06, 2018 24374 24434 23738 23933 395,985,226 -572.46(-2.34%)
Apr 05, 2018 24314 24622 24314 24505 346,106,596 +240.92(+0.99%)
Apr 04, 2018 23654 24309 23523 24264 387,544,371 +230.94(+0.96%)
Apr 03, 2018 23698 24044 23664 24033 392,893,534 +389.17(+1.65%)
Apr 02, 2018 24077 24124 23345 23644 508,673,092 -458.92(-1.90%)
Mar 29, 2018 24103 24103 24103 24103 460,048,470 +254.69(+1.07%)
Mar 28, 2018 23883 24092 23729 23848 528,052,583 -9.29(-0.04%)
Mar 27, 2018 24277 24446 23709 23858 522,921,029 -344.89(-1.43%)
Mar 26, 2018 23826 24232 23741 24203 476,455,837 +669.40(+2.84%)
Mar 23, 2018 23995 24108 23509 23533 482,550,591 -424.69(-1.77%)
Mar 22, 2018 24526 24526 23939 23958 435,279,503 -724.42(-2.93%)
Mar 21, 2018 24723 24978 24655 24682 339,782,406 -44.96(-0.18%)
Mar 20, 2018 24651 24804 24651 24727 340,749,760 +116.36(+0.47%)
Mar 19, 2018 24894 24894 24453 24611 371,111,863 -335.60(-1.35%)
Mar 16, 2018 24877 25031 24857 24947 654,243,624 +72.85(+0.29%)
Mar 15, 2018 24837 25054 24753 24874 315,983,939 +115.54(+0.47%)
Mar 14, 2018 25087 25130 24669 24758 355,246,987 -248.91(-1.00%)
Mar 13, 2018 25258 25376 24948 25007 447,081,121 -171.58(-0.68%)
Mar 12, 2018 25372 25449 25152 25179 361,999,498 -157.13(-0.62%)
Mar 09, 2018 25005 25336 25005 25336 371,572,275 +440.53(+1.77%)
Mar 08, 2018 24853 24950 24703 24895 322,359,634 +93.85(+0.38%)
Mar 07, 2018 24758 24850 24535 24801 380,130,894 -82.76(-0.33%)
Mar 06, 2018 24966 24995 24708 24884 330,354,681 +9.36(+0.04%)
Mar 05, 2018 24471 24961 24387 24875 382,043,236 +336.70(+1.37%)
Mar 02, 2018 24395 24592 24218 24538 437,130,059 -70.92(-0.29%)
Mar 01, 2018 25024 25185 24443 24609 505,031,412 -420.22(-1.68%)
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%)
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.