Dow Jones Industrial Average (DJI: DJI )

35,741.15 USD +64.13 (+0.18%)
Daily Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26476 26403 26403 26403 2,190,806 +41.03(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,086,431 +326.15(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,004,886 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,583,608 -120.93(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,204,138 +269.93(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.34(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,187,061 +49.51(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,043,041 +240.29(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,257,133 -173.35(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,513,746 +249.78(+0.96%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.62(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,324,676 +99.97(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,522,472 -800.49(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,070,643 +383.47(+1.48%)
Aug 12, 2019 26170 26179 25825 25896 1,993,277 -391.00(-1.49%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.75(-0.34%)
Aug 08, 2019 26087 26384 26038 26378 2,825,182 +371.12(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,447,815 -22.45(-0.09%)
Aug 06, 2019 25811 26038 25711 26030 3,175,900 +435.25(+1.70%)
Aug 05, 2019 26259 26259 25592 25594 2,421,186 -890.74(-3.36%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.41(-0.37%)
Aug 01, 2019 26880 27176 26549 26583 3,862,882 -280.85(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,846,138 -333.75(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,845,666 -23.33(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,507,040 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.47(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,410,428 -128.99(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,441,583 -79.22(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,465,537 +177.29(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,154,338 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.77(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,153,011 +3.12(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,937,786 -115.78(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,233,932 -23.53(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,956,578 +27.13(+0.10%)
Jul 12, 2019 27139 27334 27135 27332 2,483,864 +243.95(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,484,560 +227.88(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,046,700 +76.71(+0.29%)
Jul 09, 2019 26725 26808 26666 26783 2,122,203 -22.65(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,086,399 -115.98(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.88(-0.16%)
Jul 03, 2019 26966 26966 26966 26966 1,498,410 +179.32(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,159,694 +69.25(+0.26%)
Jul 01, 2019 26806 26891 26616 26717 2,675,200 +117.47(+0.44%)
Jun 28, 2019 26606 26638 26522 26600 4,993,483 +73.38(+0.28%)
Jun 27, 2019 26524 26607 26465 26527 2,344,482 -10.24(-0.04%)
Jun 26, 2019 26599 26660 26536 26537 2,709,378 -11.40(-0.04%)
Jun 25, 2019 26732 26752 26528 26548 2,720,229 -179.32(-0.67%)
Jun 24, 2019 26728 26807 26723 26728 2,247,510 +8.41(+0.03%)
Jun 21, 2019 26749 26907 26706 26719 4,855,622 -34.04(-0.13%)
Jun 20, 2019 26665 26799 26540 26753 2,761,062 +249.17(+0.94%)
Jun 19, 2019 26490 26570 26415 26504 2,348,654 +38.46(+0.15%)
Jun 18, 2019 26229 26527 26228 26466 2,695,033 +353.01(+1.35%)
Jun 17, 2019 26109 26166 26050 26113 1,923,845 +22.92(+0.09%)
Jun 14, 2019 26076 26162 25988 26090 2,080,240 -17.16(-0.07%)
Jun 13, 2019 26037 26147 25996 26107 2,062,801 +101.94(+0.39%)
Jun 12, 2019 26040 26082 25959 26005 2,196,452 -43.68(-0.17%)
Jun 11, 2019 26181 26249 25999 26049 2,449,834 -14.17(-0.05%)
Jun 10, 2019 26090 26211 26054 26063 2,479,350 +78.74(+0.30%)
Jun 07, 2019 25769 26073 25769 25984 2,630,110 +263.28(+1.02%)
Jun 06, 2019 25567 25800 25518 25721 2,439,974 +181.09(+0.71%)
Jun 05, 2019 25451 25545 25374 25540 2,569,366 +207.39(+0.82%)
Jun 04, 2019 24963 25344 24963 25332 2,791,152 +512.40(+2.06%)
Jun 03, 2019 24830 24935 24681 24820 3,225,391 +4.74(+0.02%)
May 31, 2019 25046 25046 24813 24815 2,922,314 -354.84(-1.41%)
May 30, 2019 25140 25219 25067 25170 2,113,557 +43.47(+0.17%)
May 29, 2019 25231 25231 24938 25126 2,918,004 -221.36(-0.87%)
May 28, 2019 25617 25718 25347 25348 3,418,656 -237.92(-0.93%)
May 24, 2019 25586 25586 25586 25586 2,013,705 +95.22(+0.37%)
May 23, 2019 25658 25658 25328 25490 3,100,262 -286.14(-1.11%)
May 22, 2019 25818 25878 25755 25777 2,391,440 -100.72(-0.39%)
May 21, 2019 25782 25898 25780 25877 2,556,947 +197.43(+0.77%)
May 20, 2019 25655 25752 25561 25680 2,781,718 -84.10(-0.33%)
May 17, 2019 25720 25949 25658 25764 2,837,569 -98.68(-0.38%)
May 16, 2019 25692 25958 25692 25863 3,181,224 +214.66(+0.84%)
May 15, 2019 25400 25725 25342 25648 2,673,232 +115.97(+0.45%)
May 14, 2019 25384 25689 25384 25532 2,891,748 +207.06(+0.82%)
May 13, 2019 25568 25568 25223 25325 3,600,605 -617.38(-2.38%)
May 10, 2019 25764 26019 25470 25942 2,945,753 +114.01(+0.44%)
May 09, 2019 25879 25885 25517 25828 3,331,036 -138.97(-0.54%)
May 08, 2019 25934 26118 25889 25967 2,728,223 +2.24(+0.01%)
May 07, 2019 26277 26277 25790 25965 3,304,078 -473.39(-1.79%)
May 06, 2019 26161 26476 26034 26438 2,807,194 -66.47(-0.25%)
May 03, 2019 26379 26535 26370 26505 2,489,040 +197.16(+0.75%)
May 02, 2019 26407 26455 26180 26308 2,867,195 -122.35(-0.46%)
May 01, 2019 26639 26689 26426 26430 2,992,017 -162.77(-0.61%)
Apr 30, 2019 26595 26614 26419 26593 3,347,743 +38.52(+0.15%)
Apr 29, 2019 26560 26603 26521 26554 2,768,296 +11.06(+0.04%)
Apr 26, 2019 26455 26544 26393 26543 3,172,883 +81.25(+0.31%)
Apr 25, 2019 26426 26536 26310 26462 2,937,373 -134.97(-0.51%)
Apr 24, 2019 26653 26681 26583 26597 2,792,144 -59.34(-0.22%)
Apr 23, 2019 26514 26696 26504 26656 3,093,877 +145.34(+0.55%)
Apr 22, 2019 26511 26553 26459 26511 2,303,825 -48.49(-0.18%)
Apr 18, 2019 26560 26560 26560 26560 3,326,333 +110.00(+0.42%)
Apr 17, 2019 26469 26501 26392 26450 3,647,207 -3.12(-0.01%)
Apr 16, 2019 26482 26531 26397 26453 3,002,115 +67.89(+0.26%)
Apr 15, 2019 26408 26425 26316 26385 2,499,969 -27.53(-0.10%)
Apr 12, 2019 26358 26437 26310 26412 3,699,078 +269.25(+1.03%)
Apr 11, 2019 26188 26230 26063 26143 2,107,062 -14.11(-0.05%)
Apr 10, 2019 26174 26209 26101 26157 2,024,441 +6.58(+0.03%)
Apr 09, 2019 26244 26246 26103 26151 2,439,671 -190.44(-0.72%)
Apr 08, 2019 26313 26341 26246 26341 2,285,753 -83.97(-0.32%)
Apr 05, 2019 26428 26488 26371 26425 2,295,515 +40.36(+0.15%)
Apr 04, 2019 26213 26399 26213 26385 2,324,692 +166.50(+0.64%)
Apr 03, 2019 26238 26282 26138 26218 2,711,780 +39.00(+0.15%)
Apr 02, 2019 26214 26221 26122 26179 2,499,806 -79.29(-0.30%)
Apr 01, 2019 26075 26281 26072 26258 2,908,474 +329.74(+1.27%)
Mar 29, 2019 25827 25949 25772 25929 3,006,174 +211.22(+0.82%)
Mar 28, 2019 25693 25743 25577 25717 2,339,171 +91.87(+0.36%)
Mar 27, 2019 25676 25758 25425 25626 2,683,759 -32.14(-0.13%)
Mar 26, 2019 25650 25796 25545 25658 3,038,872 +140.90(+0.55%)
Mar 25, 2019 25491 25603 25372 25517 2,998,651 +14.51(+0.06%)
Mar 22, 2019 25845 25877 25501 25502 3,865,080 -460.19(-1.77%)
Mar 21, 2019 25688 26010 25658 25963 3,268,734 +216.84(+0.84%)
Mar 20, 2019 25868 25930 25671 25746 3,213,668 -319.30(-1.23%)
Mar 19, 2019 25988 26110 25988 26065 1,110,102 +150.87(+0.58%)
Mar 18, 2019 25802 25925 25786 25914 2,930,156 +65.23(+0.25%)
Mar 15, 2019 25721 25928 25650 25849 6,169,077 +138.93(+0.54%)
Mar 14, 2019 25692 25753 25621 25710 3,017,255 +7.05(+0.03%)
Mar 13, 2019 25637 25776 25571 25703 3,308,390 +150.01(+0.59%)
Mar 12, 2019 25600 25675 25522 25553 2,289,823 -98.00(-0.38%)
Mar 11, 2019 25208 25662 25208 25651 3,054,596 +200.64(+0.79%)
Mar 08, 2019 25347 25466 25252 25450 2,704,961 -22.99(-0.09%)
Mar 07, 2019 25645 25645 25353 25473 2,818,675 -200.23(-0.78%)
Mar 06, 2019 25819 25838 25634 25673 2,494,787 -133.17(-0.52%)
Mar 05, 2019 25829 25877 25726 25807 2,512,576 -13.02(-0.05%)
Mar 04, 2019 26122 26156 25612 25820 2,912,577 -206.67(-0.79%)
Mar 01, 2019 26020 26144 25914 26026 2,898,878 +110.32(+0.43%)
Feb 28, 2019 25984 26029 25897 25916 3,381,721 -69.16(-0.27%)
Feb 27, 2019 25996 26040 25877 25985 2,547,696 -72.82(-0.28%)
Feb 26, 2019 26052 26155 25966 26058 2,569,788 -33.97(-0.13%)
Feb 25, 2019 26126 26241 26081 26092 2,797,696 +60.14(+0.23%)
Feb 22, 2019 25906 26053 25906 26032 2,783,034 +181.18(+0.70%)
Feb 21, 2019 25922 25939 25762 25851 2,541,846 -103.81(-0.40%)
Feb 20, 2019 25872 25986 25846 25954 2,855,766 +63.12(+0.24%)
Feb 19, 2019 25850 25961 25820 25891 2,784,233 +8.07(+0.03%)
Feb 15, 2019 25883 25883 25883 25883 3,263,971 +443.86(+1.74%)
Feb 14, 2019 25461 25559 25308 25439 3,114,023 -103.88(-0.41%)
Feb 13, 2019 25481 25626 25481 25543 2,598,392 +117.51(+0.46%)
Feb 12, 2019 25152 25459 25152 25426 2,765,454 +372.65(+1.49%)
Feb 11, 2019 25143 25197 25009 25053 2,402,451 -53.22(-0.21%)
Feb 08, 2019 25042 25106 24883 25106 2,482,095 -63.20(-0.25%)
Feb 07, 2019 25266 25314 25001 25170 2,936,404 -220.77(-0.87%)
Feb 06, 2019 25372 25439 25312 25390 2,460,561 -21.22(-0.08%)
Feb 05, 2019 25288 25427 25288 25412 3,049,548 +172.15(+0.68%)
Feb 04, 2019 25062 25240 24978 25239 2,971,729 +175.48(+0.70%)
Feb 01, 2019 25025 25193 24982 25064 3,720,902 +64.22(+0.26%)
Jan 31, 2019 24954 25050 24842 25000 4,981,694 -15.19(-0.06%)
Jan 30, 2019 24827 25110 24791 25015 3,912,076 +434.90(+1.77%)
Jan 29, 2019 24520 24675 24504 24580 3,249,002 +51.74(+0.21%)
Jan 28, 2019 24597 24597 24324 24528 3,399,451 -208.98(-0.84%)
Jan 25, 2019 24687 24860 24677 24737 3,768,944 +183.96(+0.75%)
Jan 24, 2019 24580 24626 24423 24553 3,158,039 -22.38(-0.09%)
Jan 23, 2019 24577 24701 24307 24576 3,169,994 +171.14(+0.70%)
Jan 22, 2019 24608 24608 24244 24404 3,351,403 -301.87(-1.22%)
Jan 18, 2019 24706 24706 24706 24706 3,729,725 +336.25(+1.38%)
Jan 17, 2019 24147 24474 24089 24370 2,876,804 +162.94(+0.67%)
Jan 16, 2019 24140 24289 24120 24207 2,997,736 +141.57(+0.59%)
Jan 15, 2019 23914 24099 23888 24066 2,909,113 +155.75(+0.65%)
Jan 14, 2019 23881 23965 23765 23910 2,741,313 -86.11(-0.36%)
Jan 11, 2019 23940 23996 23798 23996 2,626,475 -5.97(-0.02%)
Jan 10, 2019 23811 24015 23703 24002 3,371,916 +122.80(+0.51%)
Jan 09, 2019 23844 23985 23777 23879 3,240,556 +91.67(+0.39%)
Jan 08, 2019 23680 23865 23581 23787 3,153,147 +256.10(+1.09%)
Jan 07, 2019 23474 23688 23302 23531 3,323,124 +98.19(+0.42%)
Jan 04, 2019 22895 23519 22895 23433 3,960,157 +746.94(+3.29%)
Jan 03, 2019 23176 23176 22638 22686 4,201,979 -660.02(-2.83%)
Jan 02, 2019 23059 23413 22929 23346 3,179,712 +18.78(+0.08%)
Dec 31, 2018 23327 23327 23327 23327 2,872,747 +265.06(+1.15%)
Dec 28, 2018 23214 23382 22981 23062 3,365,098 -76.42(-0.33%)
Dec 27, 2018 22629 23139 22267 23139 4,005,934 +260.37(+1.14%)
Dec 26, 2018 21858 22879 21713 22878 4,295,177 +1086.25(+4.98%)
Dec 24, 2018 21792 21792 21792 21792 3,084,190 -653.17(-2.91%)
Dec 21, 2018 22872 23255 22396 22445 9,005,145 -414.23(-1.81%)
Dec 20, 2018 23224 23282 22644 22860 5,747,779 -464.06(-1.99%)
Dec 19, 2018 23693 24057 23163 23324 5,001,047 -351.98(-1.49%)
Dec 18, 2018 23769 23928 23516 23676 4,075,681 +82.66(+0.35%)
Dec 17, 2018 23987 24088 23457 23593 4,637,605 -507.53(-2.11%)
Dec 14, 2018 24408 24431 24034 24101 4,169,433 -496.87(-2.02%)
Dec 13, 2018 24576 24741 24473 24597 2,992,085 +70.11(+0.29%)
Dec 12, 2018 24509 24828 24509 24527 3,423,250 +157.03(+0.64%)
Dec 11, 2018 24720 24791 24221 24370 3,414,853 -53.02(-0.22%)
Dec 10, 2018 24361 24501 23881 24423 3,842,834 +34.31(+0.14%)
Dec 07, 2018 24919 25096 24285 24389 3,982,311 -558.72(-2.24%)
Dec 06, 2018 24737 24951 24242 24948 4,691,070 -79.40(-0.32%)
Dec 04, 2018 25027 25027 25027 25027 4,183,582 -799.36(-3.10%)
Dec 03, 2018 25780 25980 25671 25826 3,874,586 +287.97(+1.13%)
Nov 30, 2018 25307 25550 25251 25538 4,822,494 +199.62(+0.79%)
Nov 29, 2018 25344 25479 25203 25339 3,044,977 -27.59(-0.11%)
Nov 28, 2018 24833 25369 24833 25366 3,584,640 +617.70(+2.50%)
Nov 27, 2018 24557 24751 24416 24749 3,064,057 +108.49(+0.44%)
Nov 26, 2018 24364 24673 24364 24640 3,018,154 +354.29(+1.46%)
Nov 23, 2018 24336 24409 24269 24286 1,559,426 -178.74(-0.73%)
Nov 21, 2018 24465 24465 24465 24465 2,874,771 -0.95(-0.00%)
Nov 20, 2018 24619 24707 24369 24466 4,400,364 -551.80(-2.21%)
Nov 19, 2018 25393 25393 24901 25017 3,505,832 -395.78(-1.56%)
Nov 16, 2018 25242 25510 25148 25413 3,544,612 +123.95(+0.49%)
Nov 15, 2018 25061 25355 24788 25289 3,831,756 +208.77(+0.83%)
Nov 14, 2018 25388 25501 24936 25080 3,803,510 -205.99(-0.81%)
Nov 13, 2018 25321 25511 25194 25286 3,390,191 -100.69(-0.40%)
Nov 12, 2018 25959 25967 25341 25387 3,451,720 -602.12(-2.32%)
Nov 09, 2018 26149 26161 25883 25989 3,244,536 -201.92(-0.77%)
Nov 08, 2018 26140 26278 26082 26191 2,924,521 +10.92(+0.04%)
Nov 07, 2018 25788 26200 25766 26180 3,576,548 +545.29(+2.13%)
Nov 06, 2018 25453 25652 25445 25635 2,630,291 +173.31(+0.68%)
Nov 05, 2018 25261 25507 25261 25462 3,337,974 +190.87(+0.76%)
Nov 02, 2018 25444 25579 25079 25271 4,294,800 -109.91(-0.43%)
Nov 01, 2018 25142 25396 25108 25381 3,736,009 +264.98(+1.06%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.12(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.72(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.39(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.24(-1.19%)
Oct 25, 2018 24737 25104 24646 24985 4,301,080 +401.13(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.01(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -125.98(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.93(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +64.89(+0.26%)
Oct 18, 2018 25646 25691 25236 25379 3,263,574 -327.23(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.74(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.87(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.44(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.16(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.91(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.83(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.21(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.73(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.43(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 2,865,460 -200.91(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 2,775,029 +54.45(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.73(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 2,350,307 +192.90(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 2,640,279 +18.38(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 2,246,647 +54.65(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 2,617,801 -106.93(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 2,312,934 -69.84(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 2,532,055 -181.45(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 6,576,196 +86.52(+0.32%)
Sep 20, 2018 26519 26697 26519 26657 2,576,431 +251.22(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 2,500,495 +158.80(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 2,409,877 +184.84(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 2,277,602 -92.55(-0.35%)
Sep 14, 2018 26170 26211 26068 26155 2,286,397 +8.68(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 2,597,177 +147.07(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 2,817,080 +27.86(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 2,618,808 +113.99(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 2,493,471 -59.47(-0.23%)
Sep 07, 2018 25951 26003 25818 25917 2,813,452 -79.33(-0.31%)
Sep 06, 2018 25973 26074 25881 25996 2,602,899 +20.88(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 2,828,924 +22.51(+0.09%)
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.