DJI

Dow Jones Historical Data

DJI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 35,677.02 73.94 0.21% 35,607.72 35,765.02 35,533.95 346,294,550
Oct 21 2021 35,603.08 -6.26 -0.02% 35,520.32 35,612.36 35,442.53 298,390,473
Oct 20 2021 35,609.34 152.03 0.43% 35,475.16 35,669.69 35,465.71 265,745,120
Oct 19 2021 35,457.31 198.70 0.56% 35,325.37 35,462.68 35,290.12 278,509,708
Oct 18 2021 35,258.61 -36.15 -0.1% 35,221.02 35,327.57 35,035.94 312,636,573
Oct 15 2021 35,294.76 382.20 1.09% 35,023.63 35,320.97 35,023.63 327,866,355
Oct 14 2021 34,912.56 534.75 1.56% 34,443.22 34,923.83 34,443.22 332,041,132
Oct 13 2021 34,377.81 -0.53 0.0% 34,372.71 34,449.83 34,115.10 316,219,072
Oct 12 2021 34,378.34 -117.72 -0.34% 34,507.15 34,611.24 34,318.94 319,007,808
Oct 11 2021 34,496.06 -250.19 -0.72% 34,723.79 34,951.35 34,486.51 256,823,777
Oct 08 2021 34,746.25 -8.69 -0.03% 34,757.57 34,842.62 34,661.95 237,287,100
Oct 07 2021 34,754.94 337.95 0.98% 34,509.72 34,975.19 34,509.72 273,286,708
Oct 06 2021 34,416.99 102.32 0.3% 34,198.96 34,432.68 33,854.69 322,165,337
Oct 05 2021 34,314.67 311.75 0.92% 34,035.25 34,490.95 34,035.25 311,517,048
Oct 04 2021 34,002.92 -323.54 -0.94% 34,312.96 34,410.28 33,821.58 396,857,116
Oct 01 2021 34,326.46 482.54 1.43% 33,930.70 34,490.56 33,785.54 427,577,417
Sep 30 2021 33,843.92 -546.80 -1.59% 34,467.98 34,557.37 33,833.32 354,831,894
Sep 29 2021 34,390.72 90.73 0.26% 34,360.08 34,580.42 34,305.96 290,350,791
Sep 28 2021 34,299.99 -569.38 -1.63% 34,747.70 34,798.21 34,254.65 379,023,187
Sep 27 2021 34,869.37 71.37 0.21% 34,739.27 35,061.12 34,739.27 289,475,920
Sep 24 2021 34,798.00 33.18 0.1% 34,762.31 34,857.06 34,648.08 254,311,126
Sep 23 2021 34,764.82 506.50 1.48% 34,296.30 34,879.78 34,296.30 283,893,655
Sep 22 2021 34,258.32 338.48 1.0% 34,006.87 34,440.42 34,006.87 296,589,662
Sep 21 2021 33,919.84 -50.63 -0.15% 34,025.61 34,313.88 33,914.02 306,969,368
Sep 20 2021 33,970.47 -614.41 -1.78% 34,459.72 34,459.72 33,613.03 435,779,440
Sep 17 2021 34,584.88 -166.44 -0.48% 34,737.86 34,779.86 34,519.63 560,626,062
Sep 16 2021 34,751.32 -63.07 -0.18% 34,810.27 34,943.55 34,540.11 278,272,969
Sep 15 2021 34,814.39 236.82 0.68% 34,580.95 34,880.77 34,522.03 317,493,451
Sep 14 2021 34,577.57 -292.06 -0.84% 34,906.90 34,990.36 34,510.30 325,139,033
Sep 13 2021 34,869.63 261.91 0.76% 34,665.50 34,939.10 34,665.50 334,185,416
Sep 10 2021 34,607.72 -271.66 -0.78% 34,949.59 35,104.25 34,599.61 333,225,896
Sep 09 2021 34,879.38 -151.69 -0.43% 35,013.08 35,199.89 34,847.30 261,333,290
Sep 08 2021 35,031.07 -68.93 -0.2% 35,087.45 35,175.15 34,925.61 261,876,091
Sep 07 2021 35,100.00 -269.09 -0.76% 35,373.24 35,373.24 35,060.90 289,828,906
Sep 06 2021 35,369.09 0.00 +0.00% 35,401.73 35,422.71 35,269.40 0
Sep 03 2021 35,369.09 -74.73 -0.21% 35,401.73 35,422.71 35,269.40 221,374,846
Sep 02 2021 35,443.82 131.29 0.37% 35,353.06 35,475.40 35,348.48 263,370,869
Sep 01 2021 35,312.53 -48.20 -0.14% 35,387.55 35,407.37 35,287.05 265,516,943
Aug 31 2021 35,360.73 -39.11 -0.11% 35,391.38 35,449.79 35,289.86 337,243,745
Aug 30 2021 35,399.84 -55.96 -0.16% 35,471.80 35,510.71 35,374.46 245,388,545
Aug 27 2021 35,455.80 242.68 0.69% 35,231.11 35,479.18 35,231.11 240,990,605
Aug 26 2021 35,213.12 -192.38 -0.54% 35,449.68 35,498.45 35,205.10 239,744,707
Aug 25 2021 35,405.50 39.24 0.11% 35,388.77 35,501.14 35,287.63 237,225,310
Aug 24 2021 35,366.26 30.55 0.09% 35,382.72 35,445.47 35,356.18 228,710,230
Aug 23 2021 35,335.71 215.63 0.61% 35,160.97 35,428.91 35,160.97 245,762,893
Aug 20 2021 35,120.08 225.96 0.65% 34,917.96 35,177.26 34,867.07 269,317,788
Aug 19 2021 34,894.12 -66.57 -0.19% 34,874.67 34,997.81 34,690.25 333,553,894
Aug 18 2021 34,960.69 -382.59 -1.08% 35,310.20 35,356.80 34,943.41 289,799,633
Aug 17 2021 35,343.28 -282.12 -0.79% 35,500.01 35,500.01 35,120.31 309,414,572
Aug 16 2021 35,625.40 110.02 0.31% 35,490.83 35,631.19 35,231.87 292,594,037
Aug 13 2021 35,515.38 15.53 0.04% 35,551.56 35,610.57 35,474.78 236,793,293
Aug 12 2021 35,499.85 14.88 0.04% 35,481.94 35,510.77 35,352.53 231,604,374
Aug 11 2021 35,484.97 220.30 0.62% 35,300.89 35,501.16 35,300.89 232,804,942
Aug 10 2021 35,264.67 162.82 0.46% 35,135.17 35,285.16 35,091.91 255,042,189
Aug 09 2021 35,101.85 -106.66 -0.3% 35,229.67 35,229.67 35,041.24 207,850,633
Aug 06 2021 35,208.51 144.26 0.41% 35,077.44 35,246.79 35,077.44 231,565,523
Aug 05 2021 35,064.25 271.58 0.78% 34,815.61 35,067.54 34,815.61 216,577,492
Aug 04 2021 34,792.67 -323.73 -0.92% 35,047.44 35,047.44 34,790.62 245,303,959
Aug 03 2021 35,116.40 278.24 0.8% 34,864.10 35,120.94 34,714.33 259,822,560
Aug 02 2021 34,838.16 -97.31 -0.28% 34,968.56 35,192.11 34,808.20 238,620,173
Jul 30 2021 34,935.47 -149.06 -0.42% 35,013.26 35,106.30 34,871.13 276,406,652
Jul 29 2021 35,084.53 153.60 0.44% 34,985.99 35,171.52 34,985.99 222,683,416
Jul 28 2021 34,930.93 -127.59 -0.36% 35,109.95 35,116.37 34,876.84 347,172,175
Jul 27 2021 35,058.52 -85.79 -0.24% 35,078.90 35,078.90 34,878.07 326,612,517


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.