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 (%)
Jun 30, 2020 25512 25905 25475 25813 4,126,866 +217.10(+0.85%)
Jun 29, 2020 25152 25601 25096 25596 3,851,332 +580.20(+2.32%)
Jun 26, 2020 25642 25642 24971 25016 6,761,761 -730.00(-2.84%)
Jun 25, 2020 25365 25752 25210 25746 3,880,659 +299.70(+1.18%)
Jun 24, 2020 25993 25993 25297 25446 4,525,344 -710.20(-2.72%)
Jun 23, 2020 26159 26315 26106 26156 3,921,571 +131.10(+0.50%)
Jun 22, 2020 25865 26060 25668 26025 3,530,088 +153.50(+0.59%)
Jun 19, 2020 26213 26451 25760 25872 6,818,942 -208.60(-0.80%)
Jun 18, 2020 26016 26154 25848 26080 3,300,657 -39.50(-0.15%)
Jun 17, 2020 26330 26400 26068 26120 3,305,708 -170.40(-0.65%)
Jun 16, 2020 26327 26611 25839 26290 4,933,589 +526.80(+2.04%)
Jun 15, 2020 25270 25892 24843 25763 4,631,260 +157.70(+0.62%)
Jun 12, 2020 25659 25966 25078 25606 5,211,854 +477.30(+1.90%)
Jun 11, 2020 26282 26294 25083 25128 6,514,656 -1861.80(-6.90%)
Jun 10, 2020 27252 27355 26938 26990 4,499,872 -282.30(-1.04%)
Jun 09, 2020 27447 27447 27151 27272 3,882,509 -300.10(-1.09%)
Jun 08, 2020 27233 27580 27232 27572 4,333,443 +461.40(+1.70%)
Jun 05, 2020 26837 27338 26837 27111 5,444,147 +829.20(+3.16%)
Jun 04, 2020 26226 26384 26082 26282 3,755,512 +11.90(+0.05%)
Jun 03, 2020 25907 26338 25907 26270 4,012,691 +527.20(+2.05%)
Jun 02, 2020 25582 25743 25524 25743 3,552,366 +267.70(+1.05%)
Jun 01, 2020 25343 25509 25221 25475 3,412,193 +91.90(+0.36%)
May 29, 2020 25324 25483 25032 25383 5,451,448 -17.50(-0.07%)
May 28, 2020 25697 25759 25359 25401 3,784,035 -147.70(-0.58%)
May 27, 2020 25299 25552 25010 25548 4,203,633 +553.20(+2.21%)
May 26, 2020 24782 25176 24782 24995 4,262,935 +529.90(+2.17%)
May 22, 2020 24465 24465 24465 0 -8.90(-0.04%)
May 21, 2020 24564 24718 24371 24474 3,488,384 -101.80(-0.41%)
May 20, 2020 24456 24650 24456 24576 3,719,299 +369.00(+1.52%)
May 19, 2020 24578 24600 24204 24207 3,769,176 -390.50(-1.59%)
May 18, 2020 24060 24708 24060 24597 4,841,936 +912.00(+3.85%)
May 15, 2020 23455 23730 23354 23685 4,951,793 +60.10(+0.25%)
May 14, 2020 23049 23631 22790 23625 4,769,845 +377.30(+1.62%)
May 13, 2020 23702 23709 23068 23248 4,733,247 -516.80(-2.17%)
May 12, 2020 24293 24382 23762 23765 3,615,617 -457.20(-1.89%)
May 11, 2020 24256 24366 24070 24222 3,565,083 -109.30(-0.45%)
May 08, 2020 24108 24350 24107 24331 3,373,414 +455.40(+1.91%)
May 07, 2020 23837 24095 23834 23876 3,716,847 +211.30(+0.89%)
May 06, 2020 23979 24055 23661 23665 3,799,123 -218.50(-0.91%)
May 05, 2020 23959 24170 23869 23883 3,744,871 +133.30(+0.56%)
May 04, 2020 23582 23770 23361 23750 3,583,911 +26.10(+0.11%)
May 01, 2020 24121 24121 23645 23724 4,215,929 -622.00(-2.55%)
Apr 30, 2020 24586 24586 24187 24346 4,878,434 -288.20(-1.17%)
Apr 29, 2020 24490 24765 24454 24634 4,624,837 +532.30(+2.21%)
Apr 28, 2020 24357 24512 24031 24102 4,057,146 -32.20(-0.13%)
Apr 27, 2020 23866 24208 23841 24134 3,910,182 +358.50(+1.51%)
Apr 24, 2020 23628 23826 23418 23775 3,793,068 +260.00(+1.11%)
Apr 23, 2020 23543 23885 23488 23515 3,935,652 +39.50(+0.17%)
Apr 22, 2020 23437 23613 23340 23476 3,563,895 +456.90(+1.98%)
Apr 21, 2020 23365 23365 22942 23019 4,876,543 -631.50(-2.67%)
Apr 20, 2020 24095 24109 23627 23650 4,273,546 -592.10(-2.44%)
Apr 17, 2020 23817 24264 23817 24242 5,302,777 +704.80(+2.99%)
Apr 16, 2020 23544 23598 23211 23538 4,786,246 +33.40(+0.14%)
Apr 15, 2020 23601 23650 23233 23504 4,421,496 -445.50(-1.86%)
Apr 14, 2020 23691 24041 23683 23950 4,879,570 +559.00(+2.39%)
Apr 13, 2020 23699 23699 23095 23391 3,965,563 -328.60(-1.39%)
Apr 09, 2020 23719 23719 23719 0 +285.80(+1.22%)
Apr 08, 2020 22894 23513 22683 23434 4,760,913 +779.70(+3.44%)
Apr 07, 2020 23537 23617 22634 22654 5,958,735 -26.10(-0.12%)
Apr 06, 2020 21694 22783 21694 22680 6,142,010 +1627.50(+7.73%)
Apr 03, 2020 21286 21448 20863 21052 4,516,246 -360.90(-1.69%)
Apr 02, 2020 20820 21478 20735 21413 5,346,687 +469.90(+2.24%)
Apr 01, 2020 21227 21487 20784 20944 5,083,146 -973.70(-4.44%)
Mar 31, 2020 22208 22480 21859 21917 5,735,912 -410.30(-1.84%)
Mar 30, 2020 21678 22378 21522 22328 5,468,501 +690.70(+3.19%)
Mar 27, 2020 21898 22328 21469 21637 5,913,305 -915.40(-4.06%)
Mar 26, 2020 21468 22595 21427 22552 7,137,347 +1351.60(+6.38%)
Mar 25, 2020 21050 22020 20538 21201 8,033,097 +495.70(+2.39%)
Mar 24, 2020 19722 20729 19649 20705 8,084,662 +2113.00(+11.37%)
Mar 23, 2020 19028 19121 18214 18592 8,012,355 -582.10(-3.04%)
Mar 20, 2020 20253 20531 19094 19174 8,803,743 -913.20(-4.55%)
Mar 19, 2020 19830 20443 19187 20087 7,957,982 +188.30(+0.95%)
Mar 18, 2020 20189 20489 18918 19899 8,740,903 -1338.50(-6.30%)
Mar 17, 2020 20487 21379 19882 21237 7,958,402 +1048.90(+5.20%)
Mar 16, 2020 20918 21768 20118 20188 7,759,060 -2997.10(-12.93%)
Mar 13, 2020 21974 23186 21285 23186 8,700,843 +1985.00(+9.36%)
Mar 12, 2020 22185 22828 21176 21201 9,117,742 -2352.60(-9.99%)
Mar 11, 2020 24605 24605 23328 23553 6,639,563 -1465.00(-5.86%)
Mar 10, 2020 24453 25021 23690 25018 6,548,593 +1167.20(+4.89%)
Mar 09, 2020 24992 24992 23706 23851 7,504,311 -2013.80(-7.79%)
Mar 06, 2020 25457 25994 25229 25865 6,010,082 -256.50(-0.98%)
Mar 05, 2020 26672 26672 25943 26121 4,773,663 -969.60(-3.58%)
Mar 04, 2020 26384 27096 26286 27091 4,575,910 +1173.50(+4.53%)
Mar 03, 2020 26762 27078 25707 25917 6,470,825 -785.90(-2.94%)
Mar 02, 2020 25590 26706 25397 26703 6,371,999 +1293.90(+5.09%)
Feb 28, 2020 25271 25494 24681 25409 9,226,796 -357.20(-1.39%)
Feb 27, 2020 26526 26775 25753 25767 6,703,666 -1191.00(-4.42%)
Feb 26, 2020 27160 27543 26891 26958 4,775,661 -123.80(-0.46%)
Feb 25, 2020 28038 28135 26998 27081 5,132,742 -879.40(-3.15%)
Feb 24, 2020 28403 28403 27912 27961 4,587,145 -1031.60(-3.56%)
Feb 21, 2020 29146 29146 28893 28992 3,134,382 -227.60(-0.78%)
Feb 20, 2020 29296 29368 28960 29220 2,890,740 -128.00(-0.44%)
Feb 19, 2020 29313 29409 29274 29348 2,426,537 +115.80(+0.40%)
Feb 18, 2020 29283 29330 29117 29232 2,641,604 -165.90(-0.56%)
Feb 14, 2020 29398 29398 29398 0 -25.20(-0.09%)
Feb 13, 2020 29436 29535 29348 29423 2,943,630 -128.10(-0.43%)
Feb 12, 2020 29407 29569 29407 29551 3,095,290 +275.10(+0.94%)
Feb 11, 2020 29391 29415 29210 29276 2,818,522 -0.50(-0.00%)
Feb 10, 2020 28996 29278 28996 29277 2,574,582 +174.30(+0.60%)
Feb 07, 2020 29287 29287 29057 29102 2,538,708 -277.30(-0.94%)
Feb 06, 2020 29389 29408 29247 29380 2,637,014 +89.00(+0.30%)
Feb 05, 2020 29049 29309 29001 29291 3,575,420 +483.20(+1.68%)
Feb 04, 2020 28697 28905 28697 28808 3,327,471 +407.80(+1.44%)
Feb 03, 2020 28320 28630 28320 28400 3,154,954 +143.80(+0.51%)
Jan 31, 2020 28813 28813 28170 28256 4,038,855 -603.40(-2.09%)
Jan 30, 2020 28640 28880 28490 28859 3,268,470 +125.00(+0.44%)
Jan 29, 2020 28820 28944 28728 28734 3,059,328 +11.60(+0.04%)
Jan 28, 2020 28594 28823 28576 28723 3,529,364 +187.00(+0.66%)
Jan 27, 2020 28542 28672 28449 28536 3,372,730 -453.90(-1.57%)
Jan 24, 2020 29230 29289 28843 28990 3,800,065 -170.40(-0.58%)
Jan 23, 2020 29111 29190 28967 29160 3,070,580 -26.20(-0.09%)
Jan 22, 2020 29264 29320 29172 29186 2,834,376 -9.70(-0.03%)
Jan 21, 2020 29269 29341 29146 29196 3,206,410 -152.10(-0.52%)
Jan 17, 2020 29348 29348 29348 0 +50.50(+0.17%)
Jan 16, 2020 29132 29300 29132 29298 2,521,097 +267.40(+0.92%)
Jan 15, 2020 28902 29128 28897 29030 2,634,306 +90.50(+0.31%)
Jan 14, 2020 28896 29054 28872 28940 2,960,389 +32.60(+0.11%)
Jan 13, 2020 28869 28910 28819 28907 2,630,226 +83.30(+0.29%)
Jan 10, 2020 28978 29009 28789 28824 2,391,709 -133.10(-0.46%)
Jan 09, 2020 28852 28988 28844 28957 2,828,507 +211.80(+0.74%)
Jan 08, 2020 28556 28866 28522 28745 2,964,348 +161.40(+0.56%)
Jan 07, 2020 28639 28686 28565 28584 2,666,771 -119.70(-0.42%)
Jan 06, 2020 28466 28708 28419 28703 2,618,142 +68.50(+0.24%)
Jan 03, 2020 28553 28716 28500 28635 2,395,914 -233.90(-0.81%)
Jan 02, 2020 28639 28873 28628 28869 2,542,940 +330.40(+1.16%)
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%)
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.