Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.