DJI

Dow Jones Historical Data

DJI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 30,046.24 454.97 1.54% 29,746.11 30,116.51 29,746.11 432,762,200
Nov 23 2020 29,591.27 327.79 1.12% 29,332.82 29,667.75 29,332.82 387,197,725
Nov 20 2020 29,263.48 -219.75 -0.75% 29,437.57 29,469.89 29,231.20 305,346,922
Nov 19 2020 29,483.23 44.81 0.15% 29,370.92 29,524.90 29,228.38 331,325,578
Nov 18 2020 29,438.42 -344.93 -1.16% 29,875.40 29,930.85 29,432.84 382,852,992
Nov 17 2020 29,783.35 -167.09 -0.56% 29,800.15 29,872.42 29,520.29 372,382,831
Nov 16 2020 29,950.44 470.63 1.6% 29,672.36 29,964.29 29,672.36 418,294,850
Nov 13 2020 29,479.81 399.64 1.37% 29,203.90 29,559.25 29,203.90 348,807,428
Nov 12 2020 29,080.17 -317.46 -1.08% 29,231.91 29,311.83 28,902.13 369,317,134
Nov 11 2020 29,397.63 -23.29 -0.08% 29,524.35 29,593.11 29,281.22 376,696,059
Nov 10 2020 29,420.92 262.95 0.9% 29,254.17 29,478.86 29,126.99 526,981,284
Nov 09 2020 29,157.97 834.57 2.95% 29,467.90 29,933.83 29,130.66 673,308,080
Nov 06 2020 28,323.40 -66.78 -0.24% 28,399.13 28,431.96 28,189.50 326,710,484
Nov 05 2020 28,390.18 542.52 1.95% 28,083.37 28,495.05 28,083.37 390,136,188
Nov 04 2020 27,847.66 367.63 1.34% 27,512.83 28,301.50 27,512.83 447,862,091
Nov 03 2020 27,480.03 554.98 2.06% 27,138.69 27,640.21 27,138.69 350,983,934
Nov 02 2020 26,925.05 423.45 1.6% 26,691.28 27,043.48 26,691.28 379,988,494
Oct 30 2020 26,501.60 0.00 +0.00% 26,572.27 26,639.18 26,143.77 0
Oct 30 2020 26,501.60 -157.51 -0.59% 26,572.27 26,639.18 26,143.77 504,821,239
Oct 29 2020 26,659.11 139.16 0.52% 26,480.98 26,891.89 26,290.78 419,765,318
Oct 28 2020 26,519.95 -943.24 -3.43% 27,102.14 27,102.14 26,497.39 496,145,700
Oct 27 2020 27,463.19 -222.19 -0.8% 27,651.18 27,707.69 27,457.96 366,401,899
Oct 26 2020 27,685.38 -650.19 -2.29% 28,185.82 28,185.82 27,370.16 404,146,801
Oct 23 2020 28,335.57 -28.09 -0.1% 28,409.65 28,436.52 28,149.82 347,297,590
Oct 22 2020 28,363.66 152.84 0.54% 28,197.42 28,421.31 28,040.18 330,315,015
Oct 21 2020 28,210.82 -97.97 -0.35% 28,270.66 28,450.64 28,196.39 299,417,685
Oct 20 2020 28,308.79 113.37 0.4% 28,245.85 28,575.03 28,243.04 350,215,337
Oct 19 2020 28,195.42 -410.89 -1.44% 28,633.55 28,711.93 28,139.40 358,695,277
Oct 16 2020 28,606.31 112.11 0.39% 28,570.72 28,842.90 28,570.72 356,137,251
Oct 15 2020 28,494.20 -19.80 -0.07% 28,323.40 28,535.85 28,181.54 328,939,093
Oct 14 2020 28,514.00 -165.81 -0.58% 28,731.30 28,792.56 28,461.73 370,799,160
Oct 13 2020 28,679.81 -157.71 -0.55% 28,764.95 28,808.84 28,604.35 526,107,637
Oct 12 2020 28,837.52 250.62 0.88% 28,671.12 28,957.90 28,659.67 493,675,519
Oct 09 2020 28,586.90 161.39 0.57% 28,533.61 28,676.29 28,440.63 324,052,039
Oct 08 2020 28,425.51 122.05 0.43% 28,348.86 28,459.13 28,265.56 314,745,158
Oct 07 2020 28,303.46 530.70 1.91% 27,971.36 28,369.66 27,971.36 328,752,974
Oct 06 2020 27,772.76 -375.88 -1.34% 28,214.24 28,354.48 27,728.03 435,025,065
Oct 05 2020 28,148.64 465.83 1.68% 27,825.42 28,162.64 27,825.42 318,205,859
Oct 02 2020 27,682.81 -134.09 -0.48% 27,536.39 27,861.43 27,382.94 392,772,632
Oct 01 2020 27,816.90 35.20 0.13% 27,940.63 28,041.46 27,669.26 373,450,420
Sep 30 2020 27,781.70 329.04 1.2% 27,514.64 28,026.33 27,511.06 452,550,000
Sep 29 2020 27,452.66 -131.40 -0.48% 27,560.24 27,605.60 27,338.09 303,820,000
Sep 28 2020 27,584.06 410.10 1.51% 27,362.14 27,722.60 27,362.14 401,860,000
Sep 25 2020 27,173.96 358.52 1.34% 26,694.51 27,239.29 26,635.38 388,900,000
Sep 24 2020 26,815.44 52.31 0.2% 26,716.09 27,094.85 26,537.01 447,810,000
Sep 23 2020 26,763.13 -525.05 -1.92% 27,413.60 27,464.46 26,716.12 459,470,000
Sep 22 2020 27,288.18 140.48 0.52% 27,170.34 27,333.09 26,989.93 420,720,000
Sep 21 2020 27,147.70 -509.72 -1.84% 27,484.71 27,484.71 26,715.15 523,660,000
Sep 18 2020 27,657.42 -244.56 -0.88% 27,864.87 27,946.69 27,487.97 698,709,029
Sep 17 2020 27,901.98 -130.40 -0.47% 27,834.18 28,056.79 27,647.93 437,230,639
Sep 16 2020 28,032.38 36.78 0.13% 28,031.69 28,364.77 28,021.67 416,649,362
Sep 15 2020 27,995.60 2.27 0.01% 28,139.76 28,139.76 28,139.76 414,516,826
Sep 14 2020 27,993.33 327.69 1.18% 27,718.74 28,086.06 27,718.74 380,754,157
Sep 11 2020 27,665.64 131.06 0.48% 27,613.86 27,828.82 27,448.15 435,329,550
Sep 10 2020 27,534.58 -405.89 -1.45% 28,022.51 28,174.78 27,447.08 442,854,364
Sep 09 2020 27,940.47 439.58 1.6% 27,711.71 28,206.21 27,704.54 460,587,937
Sep 08 2020 27,500.89 -632.42 -2.25% 27,925.23 27,925.23 27,464.90 580,855,366
Sep 07 2020 28,133.31 0.00 +0.00% 28,341.05 28,539.75 27,664.68 0
Sep 04 2020 28,133.31 -159.42 -0.56% 28,341.05 28,539.75 27,664.68 694,643,369
Sep 03 2020 28,292.73 -807.77 -2.78% 29,090.70 29,199.35 28,074.76 650,079,261
Sep 02 2020 29,100.50 454.84 1.59% 28,736.79 29,162.88 28,713.53 539,512,285
Sep 01 2020 28,645.66 215.61 0.76% 28,439.61 28,659.26 28,290.72 423,411,967
Aug 31 2020 28,430.05 -223.82 -0.78% 28,643.66 28,643.66 28,363.55 517,319,154
Aug 28 2020 28,653.87 161.60 0.57% 28,601.29 28,733.35 28,487.98 369,739,560
Aug 27 2020 28,492.27 160.35 0.57% 28,384.07 28,634.22 28,363.93 404,336,452
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:20201125 23:26:02