Dow Jones Industrial Average (DJI: DJI )

34,327.79 USD -54.34 (-0.16%)
Daily Price Updated: 4:15 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33989 33989 33785 33875 3,761,057 -185.51(-0.54%)
Apr 29, 2021 33856 34087 33744 34060 4,083,856 +239.98(+0.71%)
Apr 28, 2021 33860 33947 33806 33820 3,354,438 -164.55(-0.48%)
Apr 27, 2021 33932 34044 33870 33985 2,886,054 +3.36(+0.01%)
Apr 26, 2021 34044 34149 33941 33982 2,792,505 -61.92(-0.18%)
Apr 23, 2021 33805 34158 33713 34043 3,496,691 +227.59(+0.67%)
Apr 22, 2021 34110 34127 33717 33816 3,460,389 -321.41(-0.94%)
Apr 21, 2021 33808 34160 33774 34137 2,882,821 +316.01(+0.93%)
Apr 20, 2021 34034 34034 33687 33821 3,506,307 -256.33(-0.75%)
Apr 19, 2021 34182 34182 33981 34078 3,123,036 -123.04(-0.36%)
Apr 16, 2021 34058 34257 34058 34201 3,481,818 +164.68(+0.48%)
Apr 15, 2021 33789 34069 33789 34036 3,195,358 +305.10(+0.90%)
Apr 14, 2021 33669 33911 33669 33731 3,107,911 +53.62(+0.16%)
Apr 13, 2021 33721 33742 33546 33677 3,241,442 -68.13(-0.20%)
Apr 12, 2021 33775 33786 33666 33745 3,229,575 -55.20(-0.16%)
Apr 09, 2021 33526 33811 33526 33801 3,178,166 +297.03(+0.89%)
Apr 08, 2021 33470 33507 33343 33504 3,034,894 +57.31(+0.17%)
Apr 07, 2021 33445 33522 33348 33446 2,728,815 +16.02(+0.05%)
Apr 06, 2021 33500 33545 33380 33430 2,955,280 -96.95(-0.29%)
Apr 05, 2021 33222 33618 33222 33527 3,442,432 +373.98(+1.13%)
Apr 01, 2021 33153 33153 33153 33153 3,118,102 +171.66(+0.52%)
Mar 31, 2021 33116 33171 32981 32982 4,139,302 -85.41(-0.26%)
Mar 30, 2021 33128 33171 32989 33067 3,064,242 -104.41(-0.31%)
Mar 29, 2021 33088 33259 32905 33171 3,439,399 +98.49(+0.30%)
Mar 26, 2021 32681 33091 32681 33073 3,834,523 +453.40(+1.39%)
Mar 25, 2021 32347 32673 32075 32619 4,119,234 +199.42(+0.62%)
Mar 24, 2021 32471 32788 32418 32420 3,983,673 -3.09(-0.01%)
Mar 23, 2021 32692 32754 32356 32423 3,851,425 -308.05(-0.94%)
Mar 22, 2021 32602 32810 32513 32731 3,827,263 +103.23(+0.32%)
Mar 19, 2021 32858 32858 32505 32628 8,470,210 -234.33(-0.71%)
Mar 18, 2021 32928 33228 32831 32862 4,172,989 -153.07(-0.46%)
Mar 17, 2021 32826 33048 32782 33015 3,909,620 +189.42(+0.58%)
Mar 16, 2021 32967 32967 32778 32826 3,862,673 -127.51(-0.39%)
Mar 15, 2021 32799 32968 32630 32953 3,599,963 +174.82(+0.53%)
Mar 12, 2021 32462 32793 32462 32779 3,482,868 +293.05(+0.90%)
Mar 11, 2021 32354 32662 32347 32486 3,997,903 +188.57(+0.58%)
Mar 10, 2021 32002 32390 32000 32297 4,089,562 +464.28(+1.46%)
Mar 09, 2021 31892 32150 31823 31833 4,586,372 +30.30(+0.10%)
Mar 08, 2021 31512 32148 31512 31802 4,968,265 +306.14(+0.97%)
Mar 05, 2021 31029 31580 30767 31496 5,053,476 +572.16(+1.85%)
Mar 04, 2021 31289 31462 30548 30924 5,376,349 -345.95(-1.11%)
Mar 03, 2021 31353 31563 31266 31270 4,095,071 -121.43(-0.39%)
Mar 02, 2021 31535 31611 31377 31392 3,371,728 -143.99(-0.46%)
Mar 01, 2021 31066 31668 31066 31536 3,855,188 +603.14(+1.95%)
Feb 26, 2021 31401 31451 30920 30932 5,389,070 -469.64(-1.50%)
Feb 25, 2021 31956 31977 31293 31402 4,538,611 -559.85(-1.75%)
Feb 24, 2021 31500 32010 31423 31962 4,099,389 +424.51(+1.35%)
Feb 23, 2021 31502 31653 31165 31537 4,603,461 +15.66(+0.05%)
Feb 22, 2021 31381 31653 31287 31522 3,863,199 +27.37(+0.09%)
Feb 19, 2021 31504 31648 31469 31494 3,530,654 +0.98(+0.00%)
Feb 18, 2021 31559 31559 31285 31493 3,253,725 -119.68(-0.38%)
Feb 17, 2021 31486 31644 31339 31613 3,431,773 +90.27(+0.29%)
Feb 16, 2021 31472 31609 31443 31523 3,288,601 +64.35(+0.20%)
Feb 12, 2021 31458 31458 31458 31458 2,663,704 +27.70(+0.09%)
Feb 11, 2021 31466 31544 31244 31431 2,796,099 -7.10(-0.02%)
Feb 10, 2021 31428 31511 31223 31438 3,263,047 +61.97(+0.20%)
Feb 09, 2021 31360 31439 31247 31376 3,079,677 -9.93(-0.03%)
Feb 08, 2021 31191 31386 31191 31386 3,218,820 +237.52(+0.76%)
Feb 05, 2021 31094 31252 31083 31148 2,950,013 +92.38(+0.30%)
Feb 04, 2021 30738 31059 30738 31056 3,381,469 +332.26(+1.08%)
Feb 03, 2021 30690 30793 30521 30724 3,054,874 +36.12(+0.12%)
Feb 02, 2021 30277 30841 30277 30687 3,327,606 +475.57(+1.57%)
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.