Dow Jones Industrial Average (DJI: DJI )

35,258.61 USD -36.15 (-0.10%)
Daily Price Updated: 4:15 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 11105 11416 11041 11215 10,566,000 +112.10(+1.01%)
Aug 30, 2000 11209 11282 11035 11103 8,184,000 -112.10(-1.00%)
Aug 29, 2000 11249 11356 11101 11215 7,956,000 -37.70(-0.34%)
Aug 28, 2000 11194 11410 11123 11253 7,336,000 +60.20(+0.54%)
Aug 25, 2000 11180 11301 11074 11193 6,856,000 +9.90(+0.09%)
Aug 24, 2000 11144 11302 11009 11183 8,371,000 +38.00(+0.34%)
Aug 23, 2000 11130 11253 10990 11145 8,710,000 +5.50(+0.05%)
Aug 22, 2000 11082 11275 11000 11139 8,188,000 +59.40(+0.54%)
Aug 21, 2000 11059 11194 10945 11080 7,316,000 +33.30(+0.30%)
Aug 18, 2000 11051 11180 10933 11046 8,214,000 -9.10(-0.08%)
Aug 17, 2000 11011 11181 10899 11056 9,224,000 +47.20(+0.43%)
Aug 16, 2000 11069 11171 10889 11008 9,298,000 -58.60(-0.53%)
Aug 15, 2000 11175 11227 10966 11067 8,959,000 -109.10(-0.98%)
Aug 14, 2000 11027 11233 10929 11176 7,838,000 +148.30(+1.34%)
Aug 11, 2000 10906 11132 10841 11028 8,355,000 +119.00(+1.09%)
Aug 10, 2000 10901 11070 10780 10909 9,408,000 +3.00(+0.03%)
Aug 09, 2000 10971 11097 10780 10906 10,540,000 -71.10(-0.65%)
Aug 08, 2000 10865 11083 10741 10977 9,922,000 +109.90(+1.01%)
Aug 07, 2000 10774 10973 10658 10867 8,548,000 +99.20(+0.92%)
Aug 04, 2000 10713 10874 10556 10768 9,560,000 +61.20(+0.57%)
Aug 03, 2000 10679 10844 10519 10707 10,956,000 +19.10(+0.18%)
Aug 02, 2000 10609 10819 10514 10688 9,863,000 +80.50(+0.76%)
Aug 01, 2000 10524 10729 10429 10607 9,387,000 +85.00(+0.81%)
Jul 31, 2000 10514 10727 10374 10522 9,526,000 +10.80(+0.10%)
Jul 28, 2000 10595 10732 10367 10511 9,800,000 -74.90(-0.71%)
Jul 27, 2000 10517 10746 10450 10586 11,564,000 +69.60(+0.66%)
Jul 26, 2000 10689 10790 10447 10516 12,358,000 -183.50(-1.71%)
Jul 25, 2000 10689 10867 10558 10700 9,694,000 +14.90(+0.14%)
Jul 24, 2000 10731 10896 10546 10685 8,803,000 -48.50(-0.45%)
Jul 21, 2000 10844 10950 10614 10734 9,683,000 -110.30(-1.02%)
Jul 20, 2000 10701 10980 10671 10844 10,646,000 +147.80(+1.38%)
Jul 19, 2000 10724 10907 10588 10696 9,094,000 -43.80(-0.41%)
Jul 18, 2000 10799 10896 10613 10740 9,083,000 -64.40(-0.60%)
Jul 17, 2000 10812 10969 10653 10804 9,060,000 -8.50(-0.08%)
Jul 14, 2000 10793 10935 10661 10813 9,606,000 +24.10(+0.22%)
Jul 13, 2000 10775 10963 10643 10789 10,268,000 +4.90(+0.05%)
Jul 12, 2000 10722 10931 10640 10784 10,012,000 +56.60(+0.53%)
Jul 11, 2000 10649 10878 10545 10727 9,805,000 +80.60(+0.76%)
Jul 10, 2000 10627 10792 10520 10647 8,387,000 +10.60(+0.10%)
Jul 07, 2000 10483 10742 10419 10636 9,317,000 +154.50(+1.47%)
Jul 06, 2000 10482 10644 10303 10482 9,473,000 -2.10(-0.02%)
Jul 05, 2000 10538 10674 10362 10484 10,193,000 -77.10(-0.73%)
Jul 03, 2000 10450 10610 10354 10561 4,519,000 +112.80(+1.08%)
Jun 30, 2000 10393 10627 10162 10448 14,597,000 +49.90(+0.48%)
Jun 29, 2000 10524 10583 10279 10398 11,109,000 -129.80(-1.23%)
Jun 28, 2000 10506 10713 10399 10528 10,951,000 +23.30(+0.22%)
Jun 27, 2000 10542 10742 10385 10504 10,425,000 -38.50(-0.37%)
Jun 26, 2000 10404 10680 10365 10543 8,890,000 +138.20(+1.33%)
Jun 23, 2000 10376 10555 10283 10405 8,476,000 +28.70(+0.28%)
Jun 22, 2000 10496 10597 10257 10376 10,227,000 -121.60(-1.16%)
Jun 21, 2000 10447 10608 10312 10498 10,096,000 +62.50(+0.60%)
Jun 20, 2000 10559 10632 10319 10435 10,315,000 -122.60(-1.16%)
Jun 19, 2000 10448 10734 10322 10558 9,217,000 +108.50(+1.04%)
Jun 16, 2000 10718 10784 10393 10449 12,508,000 -265.50(-2.48%)
Jun 15, 2000 10690 10890 10553 10715 10,114,000 +26.80(+0.25%)
Jun 14, 2000 10632 10861 10543 10688 9,297,000 +66.20(+0.62%)
Jun 13, 2000 10562 10752 10396 10622 9,359,000 +57.60(+0.55%)
Jun 12, 2000 10615 10758 10477 10564 7,741,000 -49.90(-0.47%)
Jun 09, 2000 10678 10848 10516 10614 7,860,000 -54.60(-0.51%)
Jun 08, 2000 10819 10888 10525 10669 8,543,000 -144.20(-1.33%)
Jun 07, 2000 10734 10974 10589 10813 8,546,000 +77.30(+0.72%)
Jun 06, 2000 10823 10917 10593 10736 9,501,000 -79.70(-0.74%)
Jun 05, 2000 10793 10952 10629 10815 8,386,000 +20.50(+0.19%)
Jun 02, 2000 10660 11013 10600 10795 11,624,000 +142.60(+1.34%)
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.