ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DJI Dow Jones Industrial Average

41,503.10
-103.08 (-0.25%)
Sep 18 2024 - Closed
Realtime Data

DJI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 41,503.10 -103.08 -0.25% 41,628.91 41,981.97 41,449.00 383,601,673
Sep 17 2024 41,606.18 -15.90 -0.04% 41,723.78 41,835.28 41,470.69 448,617,758
Sep 16 2024 41,622.08 228.30 0.55% 41,435.17 41,733.97 41,435.17 408,678,489
Sep 13 2024 41,393.78 297.01 0.72% 41,153.70 41,533.84 41,128.70 276,806,020
Sep 12 2024 41,096.77 235.06 0.58% 40,862.11 41,107.35 40,665.53 289,301,268
Sep 11 2024 40,861.71 124.75 0.31% 40,638.76 40,903.68 39,993.07 356,047,581
Sep 10 2024 40,736.96 -92.63 -0.23% 40,916.50 40,916.50 40,417.48 360,956,851
Sep 09 2024 40,829.59 484.18 1.20% 40,555.11 41,000.24 40,518.06 376,722,729
Sep 06 2024 40,345.41 -410.34 -1.01% 40,756.81 41,009.39 40,297.33 370,443,461
Sep 05 2024 40,755.75 -219.22 -0.54% 41,056.33 41,084.78 40,519.08 331,259,918
Sep 04 2024 40,974.97 38.04 0.09% 40,872.06 41,172.59 40,840.89 359,386,717
Sep 03 2024 40,936.93 -626.15 -1.51% 41,489.67 41,489.67 40,778.09 420,533,499
Aug 30 2024 41,563.08 228.03 0.55% 41,366.16 41,585.21 41,145.85 494,900,742
Aug 29 2024 41,335.05 243.63 0.59% 41,345.50 41,577.97 41,086.81 309,828,135
Aug 28 2024 41,091.42 -159.08 -0.39% 41,250.17 41,351.11 40,842.29 272,174,598
Aug 27 2024 41,250.50 9.98 0.02% 41,186.28 41,271.75 41,109.42 256,164,815
Aug 26 2024 41,240.52 65.44 0.16% 41,200.84 41,420.05 41,140.23 249,307,569
Aug 23 2024 41,175.08 462.30 1.14% 40,879.12 41,207.92 40,842.96 300,088,719
Aug 22 2024 40,712.78 -177.71 -0.43% 40,932.23 41,026.64 40,584.47 310,476,224
Aug 21 2024 40,890.49 55.52 0.14% 40,881.03 40,974.40 40,738.43 281,462,935
Aug 20 2024 40,834.97 -61.56 -0.15% 40,874.52 40,909.38 40,756.65 299,382,781
Aug 19 2024 40,896.53 236.77 0.58% 40,670.83 40,907.32 40,670.83 283,893,757
Aug 16 2024 40,659.76 96.70 0.24% 40,528.86 40,726.03 40,453.58 323,217,568
Aug 15 2024 40,563.06 554.67 1.39% 40,295.74 40,590.51 40,295.74 446,859,746
Aug 14 2024 40,008.39 242.75 0.61% 39,800.59 40,068.75 39,737.20 317,801,401
Aug 13 2024 39,765.64 408.63 1.04% 39,445.27 39,792.80 39,392.41 365,564,531
Aug 12 2024 39,357.01 -140.53 -0.36% 39,556.01 39,587.06 39,251.72 312,381,232
Aug 09 2024 39,497.54 51.05 0.13% 39,408.06 39,628.66 39,230.43 316,320,760
Aug 08 2024 39,446.49 683.04 1.76% 38,940.38 39,508.40 38,922.79 376,445,364
Aug 07 2024 38,763.45 -234.21 -0.60% 39,230.09 39,477.96 38,731.51 428,250,128
Aug 06 2024 38,997.66 294.39 0.76% 38,736.22 39,449.53 38,638.30 462,698,056
Aug 05 2024 38,703.27 -1,033.99 -2.60% 39,056.19 39,056.19 38,499.27 661,283,791
Aug 02 2024 39,737.26 -610.71 -1.51% 40,075.33 40,075.33 39,358.68 828,151,211
Aug 01 2024 40,347.97 -494.82 -1.21% 40,916.96 41,096.66 40,098.57 472,037,651
Jul 31 2024 40,842.79 99.46 0.24% 40,768.88 41,198.63 40,655.89 420,099,927
Jul 30 2024 40,743.33 203.40 0.50% 40,622.13 40,866.25 40,529.10 351,113,310
Jul 29 2024 40,539.93 -49.41 -0.12% 40,665.71 40,682.49 40,388.83 272,218,530
Jul 26 2024 40,589.34 654.27 1.64% 40,140.86 40,753.83 40,140.86 332,129,715
Jul 25 2024 39,935.07 81.20 0.20% 39,828.63 40,438.82 39,817.50 376,530,663
Jul 24 2024 39,853.87 -504.22 -1.25% 40,210.63 40,258.44 39,807.45 394,368,599
Jul 23 2024 40,358.09 -57.35 -0.14% 40,443.73 40,527.89 40,319.70 287,458,031
Jul 22 2024 40,415.44 127.91 0.32% 40,414.49 40,472.53 40,222.77 351,734,831
Jul 19 2024 40,287.53 -377.49 -0.93% 40,592.35 40,626.16 40,203.27 348,541,076
Jul 18 2024 40,665.02 -533.06 -1.29% 41,156.56 41,376.00 40,597.50 393,729,528
Jul 17 2024 41,198.08 243.60 0.59% 40,862.57 41,221.98 40,849.71 433,515,384
Jul 16 2024 40,954.48 742.76 1.85% 40,263.78 40,988.81 40,263.78 307,036,813
Jul 15 2024 40,211.72 210.82 0.53% 40,138.40 40,351.10 40,136.10 308,885,095
Jul 12 2024 40,000.90 247.15 0.62% 39,783.28 40,257.24 39,783.28 325,821,245
Jul 11 2024 39,753.75 32.39 0.08% 39,695.18 39,875.60 39,623.12 361,595,439
Jul 10 2024 39,721.36 429.39 1.09% 39,272.45 39,736.20 39,256.72 334,515,233
Jul 09 2024 39,291.97 -52.82 -0.13% 39,357.37 39,492.28 39,146.60 361,510,591
Jul 08 2024 39,344.79 -31.08 -0.08% 39,391.98 39,654.96 39,278.43 358,584,720
Jul 05 2024 39,375.87 67.87 0.17% 39,313.40 39,399.62 39,168.70 325,261,722
Jul 03 2024 39,308.00 -23.85 -0.06% 39,358.95 39,411.17 39,230.86 202,071,389
Jul 02 2024 39,331.85 162.33 0.41% 39,108.25 39,340.49 39,085.69 317,414,823
Jul 01 2024 39,169.52 50.66 0.13% 39,186.20 39,438.36 39,037.94 346,286,372
Jun 28 2024 39,118.86 -45.20 -0.12% 39,092.39 39,443.60 38,937.15 680,031,362
Jun 27 2024 39,164.06 36.26 0.09% 39,107.10 39,250.69 39,026.75 338,309,797
Jun 26 2024 39,127.80 15.64 0.04% 39,063.15 39,183.74 38,908.99 333,131,523
Jun 25 2024 39,112.16 -299.05 -0.76% 39,398.79 39,423.26 38,997.23 339,049,617
Jun 24 2024 39,411.21 260.88 0.67% 39,184.49 39,571.23 39,184.49 374,054,233
Jun 21 2024 39,150.33 15.57 0.04% 39,208.51 39,257.18 39,061.67 819,261,143

Your Recent History

Delayed Upgrade Clock