Dow Jones Historical Data - DJI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Index Ticker Symbol Market Type
Dow Jones Industrial Average DJI Dow Jones Indices Index
  Price Change Change Percent Index Price High Price Low Price Open Price Close Price Last Traded
  -27.88 -0.1% 27,881.72 27,949.02 27,804.00 27,900.65 27,909.60 17:11:47
more quote information »

DJI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

DJI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 27,881.72 -27.88 -0.1% 27,900.65 27,949.02 27,804.00 213,253,242
Dec 09 2019 27,909.60 -105.46 -0.38% 27,987.05 28,010.42 27,906.14 217,003,443
Dec 06 2019 28,015.06 337.27 1.22% 27,839.68 28,035.85 27,839.68 223,308,935
Dec 05 2019 27,677.79 28.01 0.1% 27,736.05 27,745.20 27,562.80 208,598,567
Dec 04 2019 27,649.78 146.97 0.53% 27,634.63 27,727.45 27,612.08 213,579,473
Dec 03 2019 27,502.81 -280.23 -1.01% 27,501.98 27,524.74 27,325.13 275,353,249
Dec 02 2019 27,783.04 -268.37 -0.96% 28,109.74 28,109.84 27,782.35 231,351,722
Nov 29 2019 28,051.41 -112.59 -0.4% 28,103.16 28,119.51 28,042.53 122,621,085
Nov 27 2019 28,164.00 42.32 0.15% 28,156.47 28,174.97 28,075.23 198,214,755
Nov 26 2019 28,121.68 55.21 0.2% 28,080.75 28,146.02 28,042.21 324,048,760
Nov 25 2019 28,066.47 190.85 0.68% 27,917.77 28,068.69 27,917.77 248,416,862
Nov 22 2019 27,875.62 109.33 0.39% 27,831.23 27,898.46 27,773.98 214,778,221
Nov 21 2019 27,766.29 -54.80 -0.2% 27,820.28 27,828.33 27,708.34 232,017,828
Nov 20 2019 27,821.09 -112.93 -0.4% 27,879.55 27,897.28 27,675.28 258,140,727
Nov 19 2019 27,934.02 -102.20 -0.36% 28,079.76 28,090.21 27,894.52 245,888,858
Nov 18 2019 28,036.22 31.33 0.11% 27,993.22 28,040.97 27,969.24 252,323,351
Nov 15 2019 28,004.89 222.93 0.8% 27,843.54 28,004.89 27,843.54 283,721,660
Nov 14 2019 27,781.96 -1.63 -0.01% 27,757.20 27,800.71 27,676.97 303,969,519
Nov 13 2019 27,783.59 92.10 0.33% 27,622.04 27,806.40 27,587.20 278,387,733
Nov 12 2019 27,691.49 0.00 0.0% 27,701.59 27,770.86 27,635.32 213,668,945
Nov 11 2019 27,691.49 10.25 0.04% 27,580.66 27,714.39 27,517.67 202,350,093
See More Historical Prices »
Your Recent History
DOWI
DJI
Dow Jones
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191211 01:31:43