Dow Jones Historical Data - DJI

DJI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 25,383.11 -17.53 -0.07% 25,324.15 25,482.80 25,031.67 527,624,537
May 28 2020 25,400.64 -147.63 -0.58% 25,697.36 25,758.79 25,358.73 377,800,661
May 27 2020 25,548.27 553.16 2.21% 25,298.63 25,551.56 25,009.87 411,225,530
May 26 2020 24,995.11 529.95 2.17% 24,781.84 25,176.42 24,781.84 424,377,027
May 25 2020 24,465.16 0.00 +0.00% 24,461.98 24,481.64 24,294.07 0
May 22 2020 24,465.16 -8.96 -0.04% 24,461.98 24,481.64 24,294.07 255,132,887
May 21 2020 24,474.12 -101.78 -0.41% 24,564.27 24,718.46 24,370.88 346,770,799
May 20 2020 24,575.90 369.04 1.52% 24,455.94 24,649.48 24,455.94 366,506,915
May 19 2020 24,206.86 -390.51 -1.59% 24,577.48 24,599.50 24,202.96 374,095,738
May 18 2020 24,597.37 911.95 3.85% 24,059.98 24,708.54 24,059.98 482,401,721
May 15 2020 23,685.42 60.08 0.25% 23,454.83 23,730.08 23,354.15 491,508,467
May 14 2020 23,625.34 377.37 1.62% 23,049.06 23,630.86 22,789.62 472,696,201
May 13 2020 23,247.97 -516.81 -2.17% 23,702.16 23,708.90 23,067.64 469,948,420
May 12 2020 23,764.78 -457.21 -1.89% 24,292.84 24,382.09 23,761.58 359,478,857
May 11 2020 24,221.99 -109.33 -0.45% 24,256.45 24,366.21 24,070.22 352,395,895
May 08 2020 24,331.32 455.43 1.91% 24,107.82 24,349.90 24,107.05 335,761,654
May 07 2020 23,875.89 211.25 0.89% 23,837.21 24,094.62 23,834.39 369,886,520
May 06 2020 23,664.64 -218.45 -0.91% 23,978.88 24,054.59 23,661.14 377,451,127
May 05 2020 23,883.09 133.33 0.56% 23,958.88 24,169.72 23,868.91 369,707,864
May 04 2020 23,749.76 26.07 0.11% 23,581.55 23,769.56 23,361.16 355,356,689
May 01 2020 23,723.69 -622.03 -2.55% 24,120.78 24,120.78 23,645.30 418,158,289
Apr 30 2020 24,345.72 -288.14 -1.17% 24,585.57 24,585.57 24,186.90 478,283,886
Apr 29 2020 24,633.86 532.31 2.21% 24,490.37 24,764.77 24,453.99 455,291,431
Apr 28 2020 24,101.55 -32.23 -0.13% 24,357.17 24,512.24 24,031.20 400,245,040
Apr 27 2020 24,133.78 358.51 1.51% 23,866.15 24,207.65 23,840.61 389,388,891
Apr 24 2020 23,775.27 260.01 1.11% 23,628.24 23,826.00 23,417.68 376,022,640
Apr 23 2020 23,515.26 39.44 0.17% 23,543.09 23,885.36 23,483.35 389,288,095
Apr 22 2020 23,475.82 456.94 1.99% 23,437.34 23,613.10 23,339.60 352,876,864
Apr 21 2020 23,018.88 -631.56 -2.67% 23,365.25 23,365.25 22,941.88 485,139,149
Apr 20 2020 23,650.44 -592.05 -2.44% 24,095.10 24,108.69 23,627.19 423,413,806
Apr 17 2020 24,242.49 704.81 2.99% 23,817.15 24,264.21 23,817.15 525,950,439
Apr 16 2020 23,537.68 33.33 0.14% 23,543.66 23,598.08 23,211.38 471,050,916
Apr 15 2020 23,504.35 -445.41 -1.86% 23,600.72 23,649.72 23,233.32 437,625,889
Apr 14 2020 23,949.76 558.99 2.39% 23,690.57 24,040.58 23,683.44 485,909,969
Apr 13 2020 23,390.77 -328.60 -1.39% 23,698.93 23,698.93 23,095.35 394,316,543
Apr 10 2020 23,719.37 0.00 +0.00% 23,690.66 24,008.99 23,504.09 0
Apr 09 2020 23,719.37 285.80 1.22% 23,690.66 24,008.99 23,504.09 566,396,554
Apr 08 2020 23,433.57 779.71 3.44% 22,893.47 23,513.40 22,682.99 472,736,786
Apr 07 2020 22,653.86 -26.13 -0.12% 23,537.44 23,617.24 22,634.45 594,656,789
Apr 06 2020 22,679.99 1,627.46 7.73% 21,693.63 22,783.45 21,693.63 610,763,671
Apr 03 2020 21,052.53 -360.91 -1.69% 21,285.93 21,447.81 20,863.09 450,005,174
Apr 02 2020 21,413.44 469.93 2.24% 20,819.46 21,477.77 20,735.02 529,535,172
Apr 01 2020 20,943.51 -973.65 -4.44% 21,227.38 21,487.24 20,784.43 506,675,107
Mar 31 2020 21,917.16 -410.32 -1.84% 22,208.42 22,480.37 21,852.08 571,212,421
Mar 30 2020 22,327.48 690.70 3.19% 21,678.22 22,378.09 21,522.08 545,536,814
Mar 27 2020 21,636.78 -915.39 -4.06% 21,898.47 22,327.57 21,469.27 588,827,604
Mar 26 2020 22,552.17 1,351.62 6.38% 21,468.38 22,595.06 21,427.10 705,182,322
Mar 25 2020 21,200.55 495.64 2.39% 21,050.34 22,019.93 20,538.34 796,315,457
Mar 24 2020 20,704.91 2,112.98 11.37% 19,722.19 20,737.70 19,649.25 799,335,731
Mar 23 2020 18,591.93 -582.05 -3.04% 19,028.36 19,121.01 18,213.65 787,971,939
Mar 20 2020 19,173.98 -913.21 -4.55% 20,253.15 20,531.26 19,094.27 872,291,448
Mar 19 2020 20,087.19 188.27 0.95% 19,830.01 20,442.63 19,177.13 780,299,399
Mar 18 2020 19,898.92 -1,338.46 -6.3% 20,188.69 20,489.33 18,917.46 871,359,263
Mar 17 2020 21,237.38 1,048.86 5.2% 20,487.05 21,379.35 19,882.26 793,058,904
Mar 16 2020 20,188.52 -2,997.10 -12.93% 20,917.53 21,768.28 20,116.46 770,132,622
Mar 13 2020 23,185.62 1,985.00 9.36% 21,973.82 23,189.76 21,285.37 843,080,954
Mar 12 2020 21,200.62 -2,352.60 -9.99% 22,184.71 22,837.95 21,154.46 908,255,428
Mar 11 2020 23,553.22 -1,464.94 -5.86% 24,604.63 24,604.63 23,328.32 663,956,266
Mar 10 2020 25,018.16 1,167.14 4.89% 24,453.00 25,020.99 23,690.34 654,859,333
Mar 09 2020 23,851.02 -2,013.76 -7.79% 24,992.36 24,992.36 23,706.07 750,431,083
Mar 06 2020 25,864.78 -256.50 -0.98% 25,457.21 25,994.38 25,226.62 599,779,738
Mar 05 2020 26,121.28 -969.58 -3.58% 26,671.92 26,671.92 25,943.33 475,799,061
Mar 04 2020 27,090.86 1,173.45 4.53% 26,383.68 27,102.34 26,286.31 445,751,147
Mar 03 2020 25,917.41 -785.91 -2.94% 26,762.47 27,084.59 25,706.28 647,082,534
Mar 02 2020 26,703.32 1,293.96 5.09% 25,590.51 26,706.17 25,391.96 632,540,268
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:20200531 04:56:04