Dow Jones Industrial Average (DJI: DJI )

27,584.06 USD +410.10 (+1.51%)
Daily Price Updated: 4:15 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 27362 27723 27362 27584 4,014,441 +410.10(+1.51%)
Sep 25, 2020 26695 27239 26635 27174 3,917,276 +358.52(+1.34%)
Sep 24, 2020 26716 27095 26537 26815 4,477,712 +52.31(+0.20%)
Sep 23, 2020 27414 27464 26716 26763 4,593,251 -525.05(-1.92%)
Sep 22, 2020 27170 27333 26990 27288 4,199,243 +140.48(+0.52%)
Sep 21, 2020 27485 27485 26715 27148 5,182,657 -509.72(-1.84%)
Sep 18, 2020 27865 27947 27488 27657 7,038,872 -244.56(-0.88%)
Sep 17, 2020 27834 28057 27658 27902 4,353,018 -130.40(-0.47%)
Sep 16, 2020 28032 28365 28022 28032 4,144,398 +36.78(+0.13%)
Sep 15, 2020 28140 28231 27931 27996 4,142,644 +2.27(+0.01%)
Sep 14, 2020 27719 28086 27719 27993 3,804,295 +327.69(+1.18%)
Sep 11, 2020 27614 27829 27448 27666 4,375,271 +131.06(+0.48%)
Sep 10, 2020 28023 28175 27447 27535 4,426,018 -405.89(-1.45%)
Sep 09, 2020 27712 28206 27705 27940 4,605,082 +439.58(+1.60%)
Sep 08, 2020 27925 27925 27465 27501 5,807,080 -632.42(-2.25%)
Sep 04, 2020 28133 28133 28133 28133 7,004,898 -159.42(-0.56%)
Sep 03, 2020 29091 29199 28075 28293 6,497,762 -807.77(-2.78%)
Sep 02, 2020 28737 29163 28714 29100 5,392,532 +454.84(+1.59%)
Sep 01, 2020 28440 28659 28291 28646 4,232,379 +215.61(+0.76%)
Aug 31, 2020 28644 28644 28364 28430 5,169,913 -223.82(-0.78%)
Aug 28, 2020 28601 28733 28488 28654 3,738,020 +161.60(+0.57%)
Aug 27, 2020 28384 28634 28364 28492 4,041,585 +160.35(+0.57%)
Aug 26, 2020 28258 28354 28154 28332 3,269,001 +83.48(+0.30%)
Aug 25, 2020 28347 28401 28095 28248 3,383,563 -60.02(-0.21%)
Aug 24, 2020 28078 28315 28042 28308 3,831,256 +378.13(+1.35%)
Aug 21, 2020 27758 27959 27687 27930 3,743,392 +190.60(+0.69%)
Aug 20, 2020 27623 27781 27526 27740 3,045,163 +46.85(+0.17%)
Aug 19, 2020 27811 27920 27648 27693 3,113,095 -85.19(-0.31%)
Aug 18, 2020 27853 27891 27669 27778 2,760,338 -66.84(-0.24%)
Aug 17, 2020 27970 28000 27816 27845 2,865,825 -86.11(-0.31%)
Aug 14, 2020 27829 27978 27759 27931 2,767,343 +34.30(+0.12%)
Aug 13, 2020 27923 27986 27790 27897 3,596,293 -80.12(-0.29%)
Aug 12, 2020 27860 28044 27843 27977 3,396,261 +289.93(+1.05%)
Aug 11, 2020 27962 28155 27627 27687 4,276,668 -104.53(-0.38%)
Aug 10, 2020 27488 27804 27488 27791 3,601,479 +357.96(+1.30%)
Aug 07, 2020 27322 27456 27224 27433 3,249,308 +46.50(+0.17%)
Aug 06, 2020 27171 27394 27145 27387 3,223,593 +185.46(+0.68%)
Aug 05, 2020 26925 27222 26925 27202 3,657,658 +373.05(+1.39%)
Aug 04, 2020 26665 26833 26598 26828 3,447,820 +164.07(+0.62%)
Aug 03, 2020 26542 26707 26534 26664 4,369,021 +236.08(+0.89%)
Jul 31, 2020 26409 26431 26014 26428 4,913,726 +114.67(+0.44%)
Jul 30, 2020 26367 26375 25992 26314 3,513,483 -225.92(-0.85%)
Jul 29, 2020 26388 26602 26375 26540 3,443,659 +160.29(+0.61%)
Jul 28, 2020 26529 26557 26362 26379 3,607,531 -205.49(-0.77%)
Jul 27, 2020 26448 26625 26427 26585 3,895,196 +114.88(+0.43%)
Jul 24, 2020 26533 26626 26403 26470 4,979,734 -182.44(-0.68%)
Jul 23, 2020 26652 26652 26652 26652 4,035,010 -353.51(-1.31%)
Jul 22, 2020 26825 27035 26794 27006 4,035,010 +165.44(+0.62%)
Jul 21, 2020 26833 27025 26766 26840 3,635,698 +159.53(+0.60%)
Jul 20, 2020 26660 26765 26504 26681 3,087,613 +8.92(+0.03%)
Jul 17, 2020 26775 26808 26620 26672 3,005,208 -62.76(-0.23%)
Jul 16, 2020 26747 26879 26590 26735 2,870,844 -135.39(-0.50%)
Jul 15, 2020 27010 27071 26692 26870 3,846,033 +227.51(+0.85%)
Jul 14, 2020 26044 26691 25995 26643 4,014,120 +556.79(+2.13%)
Jul 13, 2020 26225 26639 26044 26086 4,252,409 +10.50(+0.04%)
Jul 10, 2020 25690 26101 25638 26075 3,373,574 +369.21(+1.44%)
Jul 09, 2020 26095 26103 25526 25706 3,867,681 -361.19(-1.39%)
Jul 08, 2020 25950 26109 25816 26067 3,362,101 +177.10(+0.68%)
Jul 07, 2020 26172 26175 25867 25890 3,465,914 -396.85(-1.51%)
Jul 06, 2020 25996 26298 25996 26287 3,405,049 +459.67(+1.78%)
Jul 02, 2020 25827 25827 25827 25827 3,490,578 +92.39(+0.36%)
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.