Dow Jones Industrial Average (DJI: DJI )

34,137.31 USD +316.01 (+0.93%)
Daily Price Updated: 4:14 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 30055 30336 30015 30212 3,470,202 +229.29(+0.76%)
Jan 29, 2021 30554 30554 29856 29983 5,380,435 -620.74(-2.03%)
Jan 28, 2021 30377 30951 30377 30603 4,649,161 +300.19(+0.99%)
Jan 27, 2021 30894 30894 30207 30303 5,587,388 -633.87(-2.05%)
Jan 26, 2021 30969 31121 30922 30937 3,722,468 -22.96(-0.07%)
Jan 25, 2021 30990 30990 30581 30960 4,728,012 -36.98(-0.12%)
Jan 22, 2021 31142 31142 30908 30997 4,360,385 -179.03(-0.57%)
Jan 21, 2021 31198 31272 31121 31176 4,165,738 -12.37(-0.04%)
Jan 20, 2021 31018 31236 30998 31188 3,821,209 +257.86(+0.83%)
Jan 19, 2021 30887 31087 30865 30931 3,863,010 +116.26(+0.38%)
Jan 15, 2021 30814 30814 30814 30814 4,400,178 -177.26(-0.57%)
Jan 14, 2021 31086 31221 30982 30992 4,273,514 -68.95(-0.22%)
Jan 13, 2021 31085 31153 30992 31060 4,129,694 -8.22(-0.03%)
Jan 12, 2021 31015 31115 30889 31069 3,619,205 +60.00(+0.19%)
Jan 11, 2021 31015 31097 30835 31009 3,560,929 -89.28(-0.29%)
Jan 08, 2021 31070 31138 30793 31098 3,856,471 +56.84(+0.18%)
Jan 07, 2021 30901 31193 30898 31041 4,276,447 +211.73(+0.69%)
Jan 06, 2021 30363 31023 30314 30829 4,987,042 +437.80(+1.44%)
Jan 05, 2021 30204 30505 30142 30392 3,428,738 +167.71(+0.55%)
Jan 04, 2021 30627 30671 29882 30224 4,748,114 -382.59(-1.25%)
Dec 31, 2020 30606 30606 30606 30606 2,844,109 +196.92(+0.65%)
Dec 30, 2020 30415 30525 30393 30410 2,917,372 +73.89(+0.24%)
Dec 29, 2020 30492 30589 30274 30336 3,575,377 -68.30(-0.22%)
Dec 28, 2020 30283 30526 30283 30404 3,021,726 +204.10(+0.68%)
Dec 24, 2020 30200 30200 30200 30200 1,464,413 +70.04(+0.23%)
Dec 23, 2020 30047 30293 30047 30130 2,739,925 +114.32(+0.38%)
Dec 22, 2020 30200 30200 29993 30016 3,887,665 -200.94(-0.67%)
Dec 21, 2020 30159 30304 29756 30216 4,371,554 +37.40(+0.12%)
Dec 18, 2020 30314 30344 30029 30179 7,982,293 -124.32(-0.41%)
Dec 17, 2020 30216 30323 30216 30303 3,305,892 +148.83(+0.49%)
Dec 16, 2020 30191 30236 30080 30155 3,445,436 -44.77(-0.15%)
Dec 15, 2020 29919 30243 29895 30199 4,173,769 +337.76(+1.13%)
Dec 14, 2020 30124 30326 29849 29862 3,714,443 -184.82(-0.62%)
Dec 11, 2020 29988 30071 29821 30046 3,960,106 +47.11(+0.16%)
Dec 10, 2020 30033 30064 29877 29999 3,251,199 -69.55(-0.23%)
Dec 09, 2020 30230 30320 29952 30069 3,803,496 -105.07(-0.35%)
Dec 08, 2020 29998 30246 29972 30174 3,111,484 +104.09(+0.35%)
Dec 07, 2020 30233 30233 29967 30070 3,656,344 -148.47(-0.49%)
Dec 04, 2020 29990 30218 29990 30218 3,630,923 +248.74(+0.83%)
Dec 03, 2020 29921 30111 29877 29970 4,056,127 +85.73(+0.29%)
Dec 02, 2020 29695 29903 29599 29884 3,839,691 +59.87(+0.20%)
Dec 01, 2020 29798 30083 29798 29824 4,288,602 +185.28(+0.63%)
Nov 30, 2020 29855 29855 29464 29639 5,494,458 -271.73(-0.91%)
Nov 27, 2020 29911 30015 29820 29910 1,781,005 +37.90(+0.13%)
Nov 25, 2020 29872 29872 29872 29872 3,227,194 -173.77(-0.58%)
Nov 24, 2020 29746 30117 29746 30046 4,317,709 +454.97(+1.54%)
Nov 23, 2020 29333 29668 29333 29591 3,871,040 +327.79(+1.12%)
Nov 20, 2020 29438 29470 29231 29263 3,087,394 -519.87(-1.75%)
Nov 17, 2020 29800 29872 29520 29783 3,704,045 -167.09(-0.56%)
Nov 16, 2020 29672 29964 29672 29950 4,182,098 +470.63(+1.60%)
Nov 13, 2020 29204 29559 29204 29480 3,488,074 +399.64(+1.37%)
Nov 12, 2020 29232 29312 28902 29080 3,685,008 -317.46(-1.08%)
Nov 11, 2020 29524 29593 29281 29398 3,749,930 -43.20(-0.15%)
Nov 10, 2020 29254 29479 29127 29441 4,461,392 +282.86(+0.97%)
Nov 09, 2020 29928 29928 29131 29158 6,729,621 +834.57(+2.95%)
Nov 06, 2020 28399 28432 28190 28323 3,285,767 -66.78(-0.24%)
Nov 05, 2020 28083 28495 28083 28390 3,889,520 +542.52(+1.95%)
Nov 04, 2020 27513 28302 27513 27848 4,476,767 +367.63(+1.34%)
Nov 03, 2020 27139 27640 27139 27480 3,507,319 +554.98(+2.06%)
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.