Dow Jones Industrial Average (DJI: DJI )

29,872.47 USD UNCHANGED
Daily Price Updated: 5:33 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 26691 27043 26691 26925 3,797,766 +423.45(+1.60%)
Oct 30, 2020 26572 26639 26144 26502 5,063,218 -157.51(-0.59%)
Oct 29, 2020 26481 26892 26291 26659 4,190,416 +139.16(+0.52%)
Oct 28, 2020 27102 27102 26504 26520 4,958,005 -943.24(-3.43%)
Oct 27, 2020 27651 27708 27458 27463 3,657,085 -222.19(-0.80%)
Oct 26, 2020 28186 28186 27370 27685 4,039,441 -650.19(-2.29%)
Oct 23, 2020 28410 28437 28150 28336 3,500,958 -28.09(-0.10%)
Oct 22, 2020 28197 28421 28040 28364 3,272,304 +152.84(+0.54%)
Oct 21, 2020 28271 28451 28196 28211 2,993,045 -97.97(-0.35%)
Oct 20, 2020 28246 28575 28243 28309 3,498,482 +113.37(+0.40%)
Oct 19, 2020 28634 28712 28139 28195 3,583,890 -410.89(-1.44%)
Oct 16, 2020 28571 28843 28571 28606 3,589,519 +112.11(+0.39%)
Oct 15, 2020 28323 28536 28182 28494 3,287,938 -19.80(-0.07%)
Oct 14, 2020 28731 28793 28462 28514 3,705,877 -165.81(-0.58%)
Oct 13, 2020 28765 28809 28604 28680 5,255,887 -157.71(-0.55%)
Oct 12, 2020 28671 28958 28660 28838 4,890,985 +250.62(+0.88%)
Oct 09, 2020 28534 28676 28441 28587 3,264,782 +161.39(+0.57%)
Oct 08, 2020 28349 28459 28266 28426 3,145,895 +122.05(+0.43%)
Oct 07, 2020 27971 28370 27971 28303 3,287,177 +530.70(+1.91%)
Oct 06, 2020 28214 28354 27728 27773 4,345,872 -375.88(-1.34%)
Oct 05, 2020 27825 28163 27825 28149 3,181,760 +465.83(+1.68%)
Oct 02, 2020 27536 27861 27383 27683 3,958,156 -134.09(-0.48%)
Oct 01, 2020 27941 28041 27669 27817 3,732,660 +35.20(+0.13%)
Sep 30, 2020 27515 28026 27511 27782 4,524,268 +329.04(+1.20%)
Sep 29, 2020 27560 27606 27338 27453 3,037,679 -131.40(-0.48%)
Sep 28, 2020 27362 27723 27362 27584 4,014,441 +410.10(+1.51%)
Sep 25, 2020 26695 27239 26635 27174 3,917,276 +358.52(+1.34%)
Sep 24, 2020 26716 27095 26537 26815 4,477,712 +52.31(+0.20%)
Sep 23, 2020 27414 27464 26716 26763 4,593,251 -525.05(-1.92%)
Sep 22, 2020 27170 27333 26990 27288 4,199,243 +140.48(+0.52%)
Sep 21, 2020 27485 27485 26715 27148 5,182,657 -509.72(-1.84%)
Sep 18, 2020 27865 27947 27488 27657 7,038,872 -244.56(-0.88%)
Sep 17, 2020 27834 28057 27658 27902 4,353,018 -130.40(-0.47%)
Sep 16, 2020 28032 28365 28022 28032 4,144,398 +36.78(+0.13%)
Sep 15, 2020 28140 28231 27931 27996 4,142,644 +2.27(+0.01%)
Sep 14, 2020 27719 28086 27719 27993 3,804,295 +327.69(+1.18%)
Sep 11, 2020 27614 27829 27448 27666 4,375,271 +131.06(+0.48%)
Sep 10, 2020 28023 28175 27447 27535 4,426,018 -405.89(-1.45%)
Sep 09, 2020 27712 28206 27705 27940 4,605,082 +439.58(+1.60%)
Sep 08, 2020 27925 27925 27465 27501 5,807,080 -632.42(-2.25%)
Sep 04, 2020 28133 28133 28133 28133 7,004,898 -159.42(-0.56%)
Sep 03, 2020 29091 29199 28075 28293 6,497,762 -807.77(-2.78%)
Sep 02, 2020 28737 29163 28714 29100 5,392,532 +454.84(+1.59%)
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.