Dow Jones Industrial Average (DJI: DJI )

41,763.46 -378.08 (-0.90%)
Streaming Delayed Price Updated: 5:05 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28538 28538 28538 0 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,850,682 -183.20(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.90(+0.08%)
Dec 26, 2019 28540 28624 28535 28621 1,559,721 +106.00(+0.37%)
Dec 24, 2019 28515 28515 28515 0 -36.10(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,334,665 +96.40(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.10(+0.28%)
Dec 19, 2019 28278 28382 28278 28377 2,625,717 +137.70(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,898,924 -27.90(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,867,654 +31.30(+0.11%)
Dec 16, 2019 28192 28338 28192 28236 2,867,675 +100.50(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.30(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,777,424 +220.80(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,217,022 +29.60(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,158,084 -27.90(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,190,739 -105.50(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.30(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,199,949 +28.00(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,181,993 +147.00(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,753,532 -280.20(-1.01%)
Dec 02, 2019 28110 28110 27782 27783 2,366,050 -268.40(-0.96%)
Nov 29, 2019 28103 28120 28042 28051 1,226,211 -112.60(-0.40%)
Nov 27, 2019 28164 28164 28164 0 +42.30(+0.15%)
Nov 26, 2019 28081 28146 28042 28122 3,298,012 +55.20(+0.20%)
Nov 25, 2019 27918 28069 27918 28066 2,484,169 +190.90(+0.68%)
Nov 22, 2019 27831 27898 27774 27876 2,185,777 +109.30(+0.39%)
Nov 21, 2019 27820 27828 27708 27766 2,320,178 -54.80(-0.20%)
Nov 20, 2019 27880 27897 27675 27821 2,602,360 -112.90(-0.40%)
Nov 19, 2019 28080 28090 27894 27934 2,566,181 -102.20(-0.36%)
Nov 18, 2019 27993 28041 27969 28036 2,523,234 +31.30(+0.11%)
Nov 15, 2019 27844 28005 27844 28005 2,889,055 +222.90(+0.80%)
Nov 14, 2019 27757 27801 27677 27782 3,039,695 -1.60(-0.01%)
Nov 13, 2019 27622 27806 27587 27784 2,783,877 +92.10(+0.33%)
Nov 12, 2019 27702 27771 27635 27692 2,136,689 +0.00(+0.00%)
Nov 11, 2019 27581 27714 27518 27692 2,046,218 +10.30(+0.04%)
Nov 08, 2019 27686 27695 27579 27681 2,227,860 +6.40(+0.02%)
Nov 07, 2019 27590 27774 27590 27675 2,635,772 +182.20(+0.66%)
Nov 06, 2019 27503 27526 27408 27493 2,431,873 +0.00(+0.00%)
Nov 05, 2019 27500 27558 27454 27493 2,939,563 +30.50(+0.11%)
Nov 04, 2019 27402 27518 27402 27462 2,700,681 +114.70(+0.42%)
Nov 01, 2019 27143 27347 27143 27347 2,720,739 +301.20(+1.11%)
Oct 31, 2019 27188 27188 26918 27046 2,738,299 -140.50(-0.52%)
Oct 30, 2019 27111 27204 27020 27187 2,317,538 +115.30(+0.43%)
Oct 29, 2019 27061 27166 27040 27071 2,696,101 -19.30(-0.07%)
Oct 28, 2019 27040 27168 27029 27091 2,907,719 +132.60(+0.49%)
Oct 25, 2019 26790 27015 26766 26958 2,746,131 +152.60(+0.57%)
Oct 24, 2019 26894 26932 26714 26806 2,596,413 -28.40(-0.11%)
Oct 23, 2019 26835 26897 26745 26834 2,476,789 +45.80(+0.17%)
Oct 22, 2019 26850 26947 26788 26788 2,655,124 -39.50(-0.15%)
Oct 21, 2019 26853 26853 26748 26828 2,410,308 +57.40(+0.21%)
Oct 18, 2019 27004 27018 26770 26770 2,936,114 -255.70(-0.95%)
Oct 17, 2019 27032 27112 26970 27026 2,250,573 +23.90(+0.09%)
Oct 16, 2019 26972 27058 26943 27002 2,182,366 -22.80(-0.08%)
Oct 15, 2019 26811 27120 26811 27025 2,474,772 +237.40(+0.89%)
Oct 14, 2019 26766 26874 26749 26787 1,786,165 -29.20(-0.11%)
Oct 11, 2019 26694 27014 26694 26817 2,835,342 +319.90(+1.21%)
Oct 10, 2019 26317 26603 26314 26497 2,176,774 +150.70(+0.57%)
Oct 09, 2019 26308 26424 26250 26346 1,917,468 +182.00(+0.70%)
Oct 08, 2019 26277 26422 26140 26164 2,514,245 -314.00(-1.19%)
Oct 07, 2019 26502 26656 26424 26478 1,975,068 -95.70(-0.36%)
Oct 04, 2019 26272 26591 26272 26574 2,244,874 +372.70(+1.42%)
Oct 03, 2019 26039 26205 25744 26201 2,490,219 +122.40(+0.47%)
Oct 02, 2019 26426 26438 25974 26079 3,127,269 -494.40(-1.86%)
Oct 01, 2019 26962 27046 26562 26573 2,721,792 -343.80(-1.28%)
Sep 30, 2019 26852 26999 26852 26917 2,284,794 +96.60(+0.36%)
Sep 27, 2019 26987 27012 26716 26820 2,177,840 -70.90(-0.26%)
Sep 26, 2019 27004 27015 26804 26891 2,307,978 -79.60(-0.30%)
Sep 25, 2019 26867 27017 26756 26971 2,372,247 +162.90(+0.61%)
Sep 24, 2019 27034 27080 26705 26808 3,074,306 -142.20(-0.53%)
Sep 23, 2019 26851 27011 26831 26950 2,148,270 +14.90(+0.06%)
Sep 20, 2019 27102 27195 26927 26935 5,125,709 -159.70(-0.59%)
Sep 19, 2019 27186 27272 27064 27095 2,164,415 -52.30(-0.19%)
Sep 18, 2019 27075 27162 26899 27147 2,155,975 +36.30(+0.13%)
Sep 17, 2019 27010 27111 26987 27111 2,235,806 +34.00(+0.13%)
Sep 16, 2019 27146 27173 27033 27077 2,206,150 -142.70(-0.52%)
Sep 13, 2019 27217 27278 27194 27220 2,552,552 +37.10(+0.14%)
Sep 12, 2019 27197 27307 27105 27182 2,546,549 +45.40(+0.17%)
Sep 11, 2019 26928 27137 26886 27137 2,725,935 +227.60(+0.85%)
Sep 10, 2019 26806 26909 26717 26909 3,223,367 +73.90(+0.28%)
Sep 09, 2019 26866 26901 26762 26836 2,731,243 +38.00(+0.14%)
Sep 06, 2019 26790 26861 26708 26798 2,097,010 +69.30(+0.26%)
Sep 05, 2019 26603 26836 26603 26728 2,566,697 +372.70(+1.41%)
Sep 04, 2019 26302 26362 26244 26356 2,027,139 +237.50(+0.91%)
Sep 03, 2019 26198 26198 25978 26118 2,232,143 -285.30(-1.08%)
Aug 30, 2019 26403 26403 26403 0 +41.10(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,121,895 +326.10(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,070,734 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,635,346 -120.90(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,227,817 +269.90(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.30(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,228,136 +49.50(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,087,933 +240.30(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,381,021 -173.40(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,526,416 +249.80(+0.97%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.60(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,357,968 +100.00(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,570,033 -800.50(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,096,132 +382.20(+1.48%)
Aug 12, 2019 26170 26179 25825 25898 2,005,842 -389.70(-1.48%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.80(-0.34%)
Aug 08, 2019 26086 26384 26038 26378 2,835,917 +371.10(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,500,867 -22.40(-0.09%)
Aug 06, 2019 25811 26039 25711 26030 3,229,725 +311.80(+1.21%)
Aug 05, 2019 26259 26259 25523 25718 4,233,711 -767.30(-2.90%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.40(-0.37%)
Aug 01, 2019 26880 27176 26549 26583 3,904,863 -280.90(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,889,987 -333.70(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,932,452 -23.30(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,593,161 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.40(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,440,217 -129.00(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,458,811 -79.20(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,507,974 +177.30(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,269,499 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.80(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,188,217 +3.20(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,967,759 -115.80(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,259,987 -23.60(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,997,250 +27.20(+0.10%)
Jul 12, 2019 27140 27334 27135 27332 2,483,864 +243.90(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,523,045 +227.90(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,079,899 +76.70(+0.29%)
Jul 09, 2019 26725 26808 26666 26784 2,183,303 -22.60(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,142,901 -116.00(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.90(-0.16%)
Jul 03, 2019 26966 26966 26966 0 +179.30(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,192,690 +69.30(+0.26%)
Jul 01, 2019 26806 26891 26616 26717 2,853,502 +117.40(+0.44%)
Jun 28, 2019 26606 26638 26522 26600 4,993,483 +73.40(+0.28%)
Jun 27, 2019 26524 26607 26465 26527 2,469,298 -10.20(-0.04%)
Jun 26, 2019 26599 26660 26536 26537 2,743,385 -11.40(-0.04%)
Jun 25, 2019 26732 26752 26528 26548 2,821,632 -179.30(-0.67%)
Jun 24, 2019 26728 26806 26723 26728 2,323,892 +8.40(+0.03%)
Jun 21, 2019 26749 26907 26706 26719 4,855,622 -34.10(-0.13%)
Jun 20, 2019 26665 26799 26540 26753 2,781,652 +249.20(+0.94%)
Jun 19, 2019 26490 26570 26415 26504 2,409,471 +38.50(+0.15%)
Jun 18, 2019 26229 26527 26228 26466 2,734,859 +353.00(+1.35%)
Jun 17, 2019 26108 26166 26050 26112 1,994,959 +22.90(+0.09%)
Jun 14, 2019 26076 26162 25988 26090 2,080,240 -17.20(-0.07%)
Jun 13, 2019 26037 26147 25996 26107 2,133,970 +102.00(+0.39%)
Jun 12, 2019 26040 26082 25959 26005 2,236,918 -43.70(-0.17%)
Jun 11, 2019 26181 26249 25999 26048 2,534,868 -14.20(-0.05%)
Jun 10, 2019 26090 26211 26054 26063 2,492,762 +78.80(+0.30%)
Jun 07, 2019 25769 26073 25769 25984 2,630,110 +263.20(+1.02%)
Jun 06, 2019 25567 25800 25518 25721 2,480,681 +181.10(+0.71%)
Jun 05, 2019 25451 25545 25374 25540 2,626,583 +207.40(+0.82%)
Jun 04, 2019 24963 25344 24963 25332 2,816,882 +512.40(+2.06%)
Jun 03, 2019 24830 24935 24681 24820 3,282,351 +4.80(+0.02%)
May 31, 2019 25046 25046 24813 24815 2,922,314 -354.90(-1.41%)
May 30, 2019 25140 25218 25067 25170 2,152,444 +43.50(+0.17%)
May 29, 2019 25232 25232 24938 25126 2,989,304 -221.40(-0.87%)
May 28, 2019 25348 25348 25348 25348 3,648,459 -237.90(-0.93%)
May 24, 2019 25586 25586 25586 0 +95.20(+0.37%)
May 23, 2019 25658 25658 25328 25490 3,169,373 -286.10(-1.11%)
May 22, 2019 25818 25878 25755 25777 2,417,553 -100.70(-0.39%)
May 21, 2019 25782 25898 25780 25877 2,608,735 +197.40(+0.77%)
May 20, 2019 25655 25752 25561 25680 2,795,569 -84.10(-0.33%)
May 17, 2019 25720 25949 25658 25764 2,837,569 -98.70(-0.38%)
May 16, 2019 25692 25958 25692 25863 3,209,551 +214.70(+0.84%)
May 15, 2019 25400 25725 25342 25648 2,707,163 +115.90(+0.45%)
May 14, 2019 25384 25689 25384 25532 2,915,744 +207.10(+0.82%)
May 13, 2019 25568 25568 25222 25325 3,612,353 -617.40(-2.38%)
May 10, 2019 25764 26019 25470 25942 2,945,753 +114.00(+0.44%)
May 09, 2019 25879 25885 25517 25828 3,347,648 -138.90(-0.53%)
May 08, 2019 25934 26118 25889 25967 2,764,183 +2.20(+0.01%)
May 07, 2019 26277 26277 25790 25965 3,349,568 -473.40(-1.79%)
May 06, 2019 26161 26476 26034 26438 2,830,215 -66.40(-0.25%)
May 03, 2019 26379 26535 26370 26505 2,489,040 +197.10(+0.75%)
May 02, 2019 26407 26455 26180 26308 2,876,114 -122.30(-0.46%)
May 01, 2019 26639 26689 26426 26430 3,038,471 -162.80(-0.61%)
Apr 30, 2019 26595 26614 26420 26593 3,403,171 +38.50(+0.14%)
Apr 29, 2019 26560 26602 26521 26554 2,794,460 +11.10(+0.04%)
Apr 26, 2019 26455 26544 26393 26543 3,172,883 +81.20(+0.31%)
Apr 25, 2019 26426 26536 26310 26462 2,967,276 -135.00(-0.51%)
Apr 24, 2019 26653 26681 26583 26597 2,833,743 -59.30(-0.22%)
Apr 23, 2019 26514 26696 26504 26656 3,116,907 +145.30(+0.55%)
Apr 22, 2019 26511 26553 26459 26511 2,325,713 -48.40(-0.18%)
Apr 18, 2019 26560 26560 26560 0 +110.00(+0.42%)
Apr 17, 2019 26468 26501 26392 26450 3,677,757 -3.20(-0.01%)
Apr 16, 2019 26482 26531 26397 26453 3,023,426 +67.90(+0.26%)
Apr 15, 2019 26408 26425 26316 26385 2,506,216 -27.50(-0.10%)
Apr 12, 2019 26358 26437 26310 26412 3,699,078 +269.20(+1.03%)
Apr 11, 2019 26188 26230 26063 26143 2,116,768 -14.10(-0.05%)
Apr 10, 2019 26174 26210 26101 26157 2,031,251 +6.60(+0.03%)
Apr 09, 2019 26244 26246 26103 26151 2,444,075 -190.40(-0.72%)
Apr 08, 2019 26313 26345 26246 26341 2,293,796 -84.00(-0.32%)
Apr 05, 2019 26428 26488 26371 26425 2,295,515 +40.40(+0.15%)
Apr 04, 2019 26213 26399 26213 26385 2,330,441 +166.50(+0.64%)
Apr 03, 2019 26238 26282 26138 26218 2,719,753 +39.00(+0.15%)
Apr 02, 2019 26214 26221 26122 26179 2,509,354 -79.30(-0.30%)
Apr 01, 2019 26075 26281 26072 26258 2,955,666 +329.70(+1.27%)
Mar 29, 2019 25827 25949 25772 25929 3,006,174 +211.20(+0.82%)
Mar 28, 2019 25693 25743 25577 25718 2,371,733 +91.90(+0.36%)
Mar 27, 2019 25676 25758 25425 25626 2,703,448 -32.10(-0.13%)
Mar 26, 2019 25650 25796 25545 25658 3,051,077 +140.90(+0.55%)
Mar 25, 2019 25491 25603 25372 25517 3,031,183 +14.50(+0.06%)
Mar 22, 2019 25845 25877 25501 25502 3,865,080 -460.20(-1.77%)
Mar 21, 2019 25688 26010 25658 25962 3,352,542 +216.80(+0.84%)
Mar 20, 2019 25868 25930 25671 25746 3,219,844 -141.70(-0.55%)
Mar 19, 2019 25988 26110 25815 25887 3,422,521 -26.70(-0.10%)
Mar 18, 2019 25802 25925 25786 25914 3,031,736 +65.20(+0.25%)
Mar 15, 2019 25721 25928 25650 25849 6,169,077 +139.00(+0.54%)
Mar 14, 2019 25692 25753 25621 25710 3,027,908 +7.00(+0.03%)
Mar 13, 2019 25637 25776 25571 25703 3,314,101 +148.20(+0.58%)
Mar 12, 2019 25555 25555 25555 25555 3,177,341 -96.20(-0.38%)
Mar 11, 2019 25208 25662 25208 25651 3,097,923 +200.70(+0.79%)
Mar 08, 2019 25347 25466 25252 25450 2,704,961 -23.00(-0.09%)
Mar 07, 2019 25645 25645 25353 25473 2,891,441 -200.30(-0.78%)
Mar 06, 2019 25819 25838 25634 25674 2,562,499 -133.10(-0.52%)
Mar 05, 2019 25829 25877 25726 25807 2,522,631 -13.10(-0.05%)
Mar 04, 2019 26122 26156 25612 25820 2,955,058 -206.60(-0.79%)
Mar 01, 2019 26020 26144 25914 26026 2,898,878 +110.30(+0.43%)
Feb 28, 2019 25984 26029 25897 25916 3,385,213 -69.20(-0.27%)
Feb 27, 2019 25996 26040 25877 25985 2,547,753 -72.80(-0.28%)
Feb 26, 2019 26052 26155 25966 26058 2,570,032 -33.90(-0.13%)
Feb 25, 2019 26126 26241 26081 26092 2,802,119 +60.10(+0.23%)
Feb 22, 2019 25906 26053 25906 26032 2,783,034 +181.20(+0.70%)
Feb 21, 2019 25922 25939 25762 25851 2,550,492 -103.80(-0.40%)
Feb 20, 2019 25872 25986 25846 25954 2,858,968 +63.10(+0.24%)
Feb 19, 2019 25850 25961 25820 25891 2,784,693 +8.10(+0.03%)
Feb 15, 2019 25883 25883 25883 0 +443.80(+1.74%)
Feb 14, 2019 25461 25559 25308 25439 3,114,897 -103.90(-0.41%)
Feb 13, 2019 25481 25626 25481 25543 2,608,313 +117.50(+0.46%)
Feb 12, 2019 25152 25459 25152 25426 2,781,148 +372.70(+1.49%)
Feb 11, 2019 25143 25197 25009 25053 2,416,957 -53.20(-0.21%)
Feb 08, 2019 25042 25106 24883 25106 2,482,095 -63.20(-0.25%)
Feb 07, 2019 25266 25314 25000 25170 2,954,630 -220.80(-0.87%)
Feb 06, 2019 25372 25439 25312 25390 2,475,945 -21.20(-0.08%)
Feb 05, 2019 25288 25427 25288 25412 3,106,524 +172.10(+0.68%)
Feb 04, 2019 25062 25240 24978 25239 2,985,422 +175.50(+0.70%)
Feb 01, 2019 25025 25193 24982 25064 3,720,902 +64.20(+0.26%)
Jan 31, 2019 24954 25050 24842 25000 5,073,460 -15.20(-0.06%)
Jan 30, 2019 24826 25110 24791 25015 3,973,317 +434.90(+1.77%)
Jan 29, 2019 24520 24675 24504 24580 3,308,652 +51.80(+0.21%)
Jan 28, 2019 24597 24597 24324 24528 3,471,653 -209.00(-0.84%)
Jan 25, 2019 24687 24860 24677 24737 3,768,944 +184.00(+0.75%)
Jan 24, 2019 24580 24626 24423 24553 3,201,695 -22.40(-0.09%)
Jan 23, 2019 24577 24701 24307 24576 3,185,985 +171.10(+0.70%)
Jan 22, 2019 24608 24608 24244 24404 3,384,827 -301.80(-1.22%)
Jan 18, 2019 24706 24706 24706 0 +336.20(+1.38%)
Jan 17, 2019 24147 24474 24089 24370 2,885,877 +162.90(+0.67%)
Jan 16, 2019 24140 24289 24120 24207 3,028,335 +141.60(+0.59%)
Jan 15, 2019 23914 24099 23888 24066 2,915,749 +155.80(+0.65%)
Jan 14, 2019 23880 23965 23765 23910 2,775,581 -86.10(-0.36%)
Jan 11, 2019 23940 23996 23798 23996 2,626,475 -6.00(-0.02%)
Jan 10, 2019 23811 24015 23703 24002 3,381,454 +122.80(+0.51%)
Jan 09, 2019 23844 23985 23777 23879 3,245,743 +91.70(+0.39%)
Jan 08, 2019 23680 23865 23581 23787 3,174,231 +256.10(+1.09%)
Jan 07, 2019 23474 23688 23302 23531 3,342,039 +98.10(+0.42%)
Jan 04, 2019 22895 23519 22895 23433 3,960,157 +747.00(+3.29%)
Jan 03, 2019 23176 23176 22638 22686 4,242,385 -660.00(-2.83%)
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.