Dow Jones Historical Data - DJI

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Index Name Index Symbol Market Stock Type
Dow Jones Industrial Average DJI Dow Jones Indices Index
  Price Change Price Change % Index Price Low Price High Price Open Price Close Price Last Trade
-8.96 -0.04% 24,465.16 24,294.07 24,481.64 24,461.98 24,474.12 16:09:01
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
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
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:20200526 10:02:33