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 (%)
Oct 18, 2021 35221 35328 35036 35259 3,126,166 -36.15(-0.10%)
Oct 15, 2021 35024 35321 35024 35295 3,278,676 +382.20(+1.09%)
Oct 14, 2021 34443 34924 34443 34913 3,319,423 +534.75(+1.56%)
Oct 13, 2021 34373 34450 34115 34378 3,171,203 -0.53(-0.00%)
Oct 12, 2021 34507 34611 34319 34378 3,187,938 -117.72(-0.34%)
Oct 11, 2021 34724 34951 34487 34496 2,521,299 -250.19(-0.72%)
Oct 08, 2021 34758 34843 34662 34746 2,380,857 -8.69(-0.03%)
Oct 07, 2021 34510 34975 34510 34755 2,732,959 +337.95(+0.98%)
Oct 06, 2021 34199 34433 33855 34417 3,221,020 +102.32(+0.30%)
Oct 05, 2021 34035 34491 34035 34315 3,079,614 +311.75(+0.92%)
Oct 04, 2021 34313 34410 33822 34003 3,956,512 -323.54(-0.94%)
Oct 01, 2021 33931 34491 33786 34326 4,294,228 +482.54(+1.43%)
Sep 30, 2021 34468 34557 33833 33844 3,546,738 -546.80(-1.59%)
Sep 29, 2021 34360 34580 34306 34391 2,882,207 +90.73(+0.26%)
Sep 28, 2021 34748 34798 34255 34300 3,789,889 -569.38(-1.63%)
Sep 27, 2021 34739 35061 34739 34869 2,893,283 +71.37(+0.21%)
Sep 24, 2021 34762 34857 34648 34798 2,566,842 +33.18(+0.10%)
Sep 23, 2021 34296 34880 34296 34765 2,835,392 +506.50(+1.48%)
Sep 22, 2021 34007 34440 34007 34258 2,964,950 +338.48(+1.00%)
Sep 21, 2021 34026 34314 33914 33920 3,067,191 -50.63(-0.15%)
Sep 20, 2021 34460 34460 33613 33970 4,305,691 -614.41(-1.78%)
Sep 17, 2021 34738 34780 34520 34585 5,791,047 -166.44(-0.48%)
Sep 16, 2021 34810 34944 34540 34751 2,780,245 -63.07(-0.18%)
Sep 15, 2021 34581 34881 34522 34814 3,170,560 +236.82(+0.68%)
Sep 14, 2021 34907 34990 34510 34578 3,251,309 -292.06(-0.84%)
Sep 13, 2021 34666 34939 34666 34870 3,341,475 +261.91(+0.76%)
Sep 10, 2021 34950 35104 34600 34608 3,335,247 -271.66(-0.78%)
Sep 09, 2021 35013 35200 34847 34879 2,612,667 -151.69(-0.43%)
Sep 08, 2021 35087 35175 34926 35031 2,588,895 -68.93(-0.20%)
Sep 07, 2021 35373 35373 35061 35100 2,897,418 -269.09(-0.76%)
Sep 03, 2021 35369 35369 35369 35369 2,233,864 -74.73(-0.21%)
Sep 02, 2021 35353 35475 35348 35444 2,632,728 +131.29(+0.37%)
Sep 01, 2021 35388 35407 35287 35313 2,656,003 -48.20(-0.14%)
Aug 31, 2021 35391 35450 35290 35361 3,330,356 -39.11(-0.11%)
Aug 30, 2021 35472 35511 35374 35400 2,455,107 -55.96(-0.16%)
Aug 27, 2021 35231 35479 35231 35456 2,421,405 +242.68(+0.69%)
Aug 26, 2021 35450 35498 35205 35213 2,395,698 -192.38(-0.54%)
Aug 25, 2021 35389 35501 35288 35406 2,376,755 +39.24(+0.11%)
Aug 24, 2021 35383 35445 35356 35366 2,291,198 +30.55(+0.09%)
Aug 23, 2021 35161 35429 35161 35336 2,453,939 +215.63(+0.61%)
Aug 20, 2021 34918 35177 34867 35120 2,698,433 +225.96(+0.65%)
Aug 19, 2021 34875 34998 34690 34894 3,327,474 -66.57(-0.19%)
Aug 18, 2021 35310 35357 34943 34961 2,896,147 -382.59(-1.08%)
Aug 17, 2021 35500 35500 35120 35343 3,099,800 -282.12(-0.79%)
Aug 16, 2021 35491 35631 35232 35625 2,924,021 +110.02(+0.31%)
Aug 13, 2021 35552 35611 35475 35515 2,387,449 +15.53(+0.04%)
Aug 12, 2021 35482 35511 35353 35500 2,313,218 +14.88(+0.04%)
Aug 11, 2021 35301 35501 35301 35485 2,327,825 +220.30(+0.62%)
Aug 10, 2021 35135 35285 35092 35265 2,553,023 +162.82(+0.46%)
Aug 09, 2021 35230 35230 35041 35102 2,071,778 -106.66(-0.30%)
Aug 06, 2021 35077 35247 35077 35209 2,315,655 +144.26(+0.41%)
Aug 05, 2021 34816 35068 34816 35064 2,166,834 +271.58(+0.78%)
Aug 04, 2021 35047 35047 34791 34793 2,445,998 -323.73(-0.92%)
Aug 03, 2021 34864 35121 34714 35116 2,588,998 +278.24(+0.80%)
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.