(DJI: DJI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 32594 | 32815 | 32490 | 32804 | 2,761,698 | +76.70(+0.23%) |
| Aug 04, 2022 | 32806 | 32829 | 32653 | 32727 | 3,154,466 | -85.70(-0.26%) |
| Aug 03, 2022 | 32514 | 32913 | 32514 | 32812 | 3,416,462 | +416.30(+1.29%) |
| Aug 02, 2022 | 32691 | 32773 | 32387 | 32396 | 3,164,673 | -402.20(-1.23%) |
| Aug 01, 2022 | 32756 | 32972 | 32641 | 32798 | 3,206,703 | -46.70(-0.14%) |
| Jul 29, 2022 | 32516 | 32910 | 32493 | 32845 | 4,908,230 | +315.50(+0.97%) |
| Jul 28, 2022 | 32198 | 32610 | 31983 | 32530 | 3,295,803 | +332.00(+1.03%) |
| Jul 27, 2022 | 31865 | 32336 | 31799 | 32198 | 3,649,901 | +436.10(+1.37%) |
| Jul 26, 2022 | 31950 | 31950 | 31705 | 31762 | 3,244,190 | -228.50(-0.71%) |
| Jul 25, 2022 | 31951 | 32029 | 31822 | 31990 | 2,539,326 | +90.70(+0.28%) |
| Jul 22, 2022 | 32168 | 32219 | 31732 | 31899 | 3,213,712 | -137.60(-0.43%) |
| Jul 21, 2022 | 31826 | 32041 | 31534 | 32037 | 3,021,410 | +162.10(+0.51%) |
| Jul 20, 2022 | 31830 | 31944 | 31647 | 31875 | 3,133,099 | +47.70(+0.15%) |
| Jul 19, 2022 | 31166 | 31842 | 31166 | 31827 | 3,785,875 | +754.50(+2.43%) |
| Jul 18, 2022 | 31476 | 31645 | 30983 | 31073 | 3,032,363 | -215.70(-0.69%) |
| Jul 15, 2022 | 30775 | 31288 | 30775 | 31288 | 3,375,705 | +658.10(+2.15%) |
| Jul 14, 2022 | 30452 | 30680 | 30144 | 30630 | 3,236,592 | -142.60(-0.46%) |
| Jul 13, 2022 | 30744 | 30979 | 30515 | 30773 | 2,916,724 | -208.50(-0.67%) |
| Jul 12, 2022 | 31113 | 31346 | 30860 | 30981 | 3,241,392 | -192.50(-0.62%) |
| Jul 11, 2022 | 31278 | 31368 | 31114 | 31174 | 2,393,545 | -164.40(-0.52%) |
| Jul 08, 2022 | 31348 | 31512 | 31212 | 31338 | 2,411,913 | -46.40(-0.15%) |
| Jul 07, 2022 | 31191 | 31422 | 31155 | 31385 | 2,953,303 | +346.90(+1.12%) |
| Jul 06, 2022 | 30957 | 31225 | 30795 | 31038 | 2,897,016 | +69.90(+0.23%) |
| Jul 05, 2022 | 30903 | 30972 | 30355 | 30968 | 3,230,413 | -129.50(-0.42%) |
| Jul 01, 2022 | 31097 | 31097 | 31097 | 31097 | 3,134,518 | +321.90(+1.05%) |
| Jun 30, 2022 | 30790 | 30980 | 30432 | 30775 | 3,930,739 | -253.90(-0.82%) |
| Jun 29, 2022 | 31067 | 31153 | 30894 | 31029 | 2,692,531 | -3049.90(-8.95%) |
| Feb 18, 2022 | 34310 | 34424 | 33976 | 34079 | 4,099,319 | -232.80(-0.68%) |
| Feb 17, 2022 | 34858 | 34858 | 34246 | 34312 | 3,470,773 | -622.30(-1.78%) |
| Feb 16, 2022 | 34952 | 35042 | 34643 | 34934 | 2,948,920 | -54.50(-0.16%) |
| Feb 15, 2022 | 34686 | 35048 | 34686 | 34989 | 3,027,895 | +422.60(+1.22%) |
| Feb 14, 2022 | 34694 | 34745 | 34304 | 34566 | 3,695,773 | -171.90(-0.49%) |
| Feb 11, 2022 | 35268 | 35431 | 34620 | 34738 | 4,104,151 | -503.50(-1.43%) |
| Feb 10, 2022 | 35631 | 35800 | 35101 | 35242 | 4,089,801 | -526.50(-1.47%) |
| Feb 09, 2022 | 35615 | 35824 | 35615 | 35768 | 3,321,879 | +305.30(+0.86%) |
| Feb 08, 2022 | 35161 | 35545 | 35090 | 35463 | 3,189,904 | +371.70(+1.06%) |
| Feb 07, 2022 | 35108 | 35325 | 34994 | 35091 | 3,203,223 | +1.40(+0.00%) |
| Feb 04, 2022 | 35096 | 35334 | 34799 | 35090 | 3,500,071 | -539.60(-1.51%) |
| Feb 02, 2022 | 35378 | 35679 | 35290 | 35629 | 3,598,421 | +224.10(+0.63%) |
| Feb 01, 2022 | 35152 | 35441 | 34978 | 35405 | 3,857,418 | +273.30(+0.78%) |
| Jan 31, 2022 | 34691 | 35148 | 34496 | 35132 | 4,680,399 | +406.40(+1.17%) |
| Jan 28, 2022 | 34135 | 34732 | 33808 | 34726 | 5,688,450 | +564.70(+1.65%) |
| Jan 27, 2022 | 34262 | 34773 | 34008 | 34161 | 5,154,116 | +13.00(+0.04%) |
| Jan 26, 2022 | 34521 | 34816 | 33876 | 34148 | 4,364,821 | -149.90(-0.44%) |
| Jan 25, 2022 | 34187 | 34529 | 33546 | 34298 | 5,054,978 | -66.80(-0.19%) |
| Jan 24, 2022 | 33821 | 34421 | 33150 | 34364 | 6,635,952 | +99.10(+0.29%) |
| Jan 21, 2022 | 34669 | 34897 | 34230 | 34265 | 5,239,018 | -450.00(-1.30%) |
| Jan 20, 2022 | 35103 | 35490 | 34670 | 34715 | 3,609,126 | -313.20(-0.89%) |
| Jan 19, 2022 | 35412 | 35548 | 35016 | 35029 | 3,882,167 | -339.90(-0.96%) |
| Jan 18, 2022 | 35662 | 35662 | 35262 | 35368 | 4,195,901 | -543.30(-1.51%) |
| Jan 14, 2022 | 35912 | 35912 | 35912 | 35912 | 3,964,717 | -201.80(-0.56%) |
| Jan 13, 2022 | 36312 | 36514 | 36044 | 36114 | 3,435,213 | -176.70(-0.49%) |
| Jan 12, 2022 | 36336 | 36454 | 36168 | 36290 | 3,101,482 | +38.30(+0.11%) |
| Jan 11, 2022 | 36059 | 36272 | 35769 | 36252 | 3,570,268 | +183.10(+0.51%) |
| Jan 10, 2022 | 36175 | 36175 | 35640 | 36069 | 4,301,213 | -162.80(-0.45%) |
| Jan 07, 2022 | 36250 | 36383 | 36112 | 36232 | 3,624,777 | -4.80(-0.01%) |
| Jan 06, 2022 | 36409 | 36464 | 36201 | 36236 | 3,869,781 | -170.60(-0.47%) |
| Jan 05, 2022 | 36723 | 36953 | 36400 | 36407 | 4,613,744 | -392.50(-1.07%) |
| Jan 04, 2022 | 36636 | 36935 | 36636 | 36800 | 4,325,567 | +214.50(+0.59%) |
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.
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.