Dow Jones Industrial Average (DJI: DJI )

34,777.76 USD +229.23 (+0.66%)
Daily Price Updated: 5:15 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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