Dow Jones Industrial Average (DJI: DJI )

34,935.47 USD -149.06 (-0.42%)
Daily Price Updated: 4:15 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35013 35106 34871 34935 2,763,943 -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%)
Jul 01, 2021 34507 34640 34499 34634 2,659,826 +131.02(+0.38%)
Jun 30, 2021 34291 34553 34245 34503 2,956,579 +210.22(+0.61%)
Jun 29, 2021 34339 34470 34267 34292 2,823,809 +9.02(+0.03%)
Jun 28, 2021 34428 34450 34186 34283 2,802,511 -150.57(-0.44%)
Jun 25, 2021 34328 34501 34315 34434 4,560,296 +237.02(+0.69%)
Jun 24, 2021 33934 34233 33934 34197 2,755,661 +322.58(+0.95%)
Jun 23, 2021 33949 34009 33870 33874 2,551,913 -71.34(-0.21%)
Jun 22, 2021 33873 34041 33751 33946 2,814,604 +68.61(+0.20%)
Jun 21, 2021 33312 33908 33312 33877 3,159,914 +586.89(+1.76%)
Jun 18, 2021 33623 33623 33272 33290 11,339,131 -533.37(-1.58%)
Jun 17, 2021 34014 34092 33627 33823 3,546,482 -210.22(-0.62%)
Jun 16, 2021 34308 34333 33917 34034 3,470,772 -265.66(-0.77%)
Jun 15, 2021 34397 34420 34199 34299 2,722,448 -94.42(-0.27%)
Jun 14, 2021 34473 34473 34212 34394 2,949,787 -85.85(-0.25%)
Jun 11, 2021 34500 34618 34329 34480 2,626,488 +13.36(+0.04%)
Jun 10, 2021 34503 34738 34447 34466 3,092,906 +19.10(+0.06%)
Jun 09, 2021 34626 34655 34439 34447 2,452,306 -152.68(-0.44%)
Jun 08, 2021 34646 34665 34453 34600 2,858,425 -30.42(-0.09%)
Jun 07, 2021 34766 34821 34575 34630 2,590,447 -126.15(-0.36%)
Jun 04, 2021 34619 34772 34619 34756 2,717,920 +179.35(+0.52%)
Jun 03, 2021 34550 34667 34334 34577 2,971,287 -23.34(-0.07%)
Jun 02, 2021 34615 34707 34546 34600 2,620,599 +25.07(+0.07%)
Jun 01, 2021 34584 34849 34543 34575 2,881,705 +45.86(+0.13%)
May 28, 2021 34529 34529 34529 34529 2,908,867 +64.81(+0.19%)
May 27, 2021 34432 34609 34389 34465 5,149,527 +141.59(+0.41%)
May 26, 2021 34336 34410 34271 34323 2,583,235 +10.59(+0.03%)
May 25, 2021 34429 34511 34266 34312 2,856,554 -81.52(-0.24%)
May 24, 2021 34254 34473 34254 34394 2,483,764 +186.14(+0.54%)
May 21, 2021 34122 34415 34122 34208 3,095,882 +123.69(+0.36%)
May 20, 2021 33906 34233 33872 34084 3,200,992 +188.11(+0.55%)
May 19, 2021 33946 33946 33474 33896 3,481,530 -164.62(-0.48%)
May 18, 2021 34351 34409 34044 34061 2,894,562 -267.13(-0.78%)
May 17, 2021 34375 34384 34177 34328 2,875,558 -54.34(-0.16%)
May 14, 2021 34051 34454 34051 34382 3,075,220 +360.68(+1.06%)
May 13, 2021 33625 34182 33623 34021 3,506,104 +433.79(+1.29%)
May 12, 2021 34206 34208 33555 33588 3,808,068 -681.50(-1.99%)
May 11, 2021 34573 34573 34075 34269 4,111,947 -473.66(-1.36%)
May 10, 2021 34785 35092 34742 34743 3,611,820 -34.94(-0.10%)
May 07, 2021 34578 34811 34464 34778 3,120,149 +229.23(+0.66%)
May 06, 2021 34245 34561 34185 34549 3,155,424 +318.19(+0.93%)
May 05, 2021 34164 34331 34040 34230 3,078,290 +97.31(+0.29%)
May 04, 2021 34080 34148 33766 34133 4,076,124 +19.80(+0.06%)
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.