DJI

Dow Jones Historical Data - DJI

DJI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 34,265.37 -450.02 -1.3% 34,701.69 34,896.67 34,229.55 523,884,776
Jan 20 2022 34,715.39 0.00 +0.00% 35,102.66 35,490.20 34,670.12 0
Jan 20 2022 34,715.39 -313.26 -0.89% 35,102.66 35,490.20 34,670.12 369,073,444
Jan 19 2022 35,028.65 -339.82 -0.96% 35,412.30 35,547.83 35,015.49 393,081,763
Jan 18 2022 35,368.47 -543.34 -1.51% 35,661.76 35,661.76 35,262.02 427,260,003
Jan 17 2022 35,911.81 0.00 +0.00% 35,996.43 35,996.43 35,641.49 0
Jan 14 2022 35,911.81 -201.81 -0.56% 35,996.43 35,996.43 35,641.49 389,196,705
Jan 13 2022 36,113.62 -176.70 -0.49% 36,312.49 36,513.88 36,044.22 343,635,948
Jan 12 2022 36,290.32 38.30 0.11% 36,336.16 36,453.49 36,168.15 310,175,414
Jan 11 2022 36,252.02 183.15 0.51% 36,058.85 36,271.47 35,769.38 356,845,981
Jan 10 2022 36,068.87 -162.79 -0.45% 36,175.21 36,175.21 35,639.91 430,683,972
Jan 07 2022 36,231.66 -4.81 -0.01% 36,249.59 36,382.84 36,111.53 356,106,072
Jan 06 2022 36,236.47 -170.64 -0.47% 36,409.05 36,464.19 36,200.68 385,894,059
Jan 05 2022 36,407.11 -392.54 -1.07% 36,722.60 36,952.65 36,400.39 462,040,992
Jan 04 2022 36,799.65 214.59 0.59% 36,636.00 36,934.84 36,636.00 435,084,267
Jan 03 2022 36,585.06 246.76 0.68% 36,321.59 36,595.82 36,246.45 347,927,078
Dec 31 2021 36,338.30 -59.78 -0.16% 36,385.85 36,484.94 36,303.97 213,200,305
Dec 30 2021 36,398.08 -90.55 -0.25% 36,522.48 36,679.44 36,372.13 205,615,289
Dec 29 2021 36,488.63 90.42 0.25% 36,421.14 36,571.55 36,396.19 213,475,721
Dec 28 2021 36,398.21 95.83 0.26% 36,302.99 36,527.26 36,302.99 234,753,640
Dec 27 2021 36,302.38 351.82 0.98% 35,954.48 36,306.61 35,954.48 244,348,927
Dec 24 2021 35,950.56 0.00 +0.00% 35,782.42 36,060.99 35,782.42 0
Dec 23 2021 35,950.56 196.67 0.55% 35,782.42 36,060.99 35,782.42 247,423,128
Dec 22 2021 35,753.89 261.19 0.74% 35,491.71 35,764.67 35,433.13 281,929,387
Dec 21 2021 35,492.70 560.54 1.6% 35,069.50 35,508.96 35,069.50 346,080,461
Dec 20 2021 34,932.16 -433.28 -1.23% 35,222.12 35,222.12 34,665.50 386,590,794
Dec 17 2021 35,365.44 -532.20 -1.48% 35,800.11 35,800.11 35,284.26 750,477,721
Dec 16 2021 35,897.64 -29.79 -0.08% 36,036.28 36,189.83 35,778.21 473,616,782
Dec 15 2021 35,927.43 383.25 1.08% 35,549.35 35,943.84 35,389.30 424,724,373
Dec 14 2021 35,544.18 -106.77 -0.3% 35,605.73 35,779.47 35,441.74 440,900,677
Dec 13 2021 35,650.95 -320.04 -0.89% 35,958.93 35,958.93 35,609.53 441,110,118
Dec 10 2021 35,970.99 216.30 0.6% 35,830.55 35,982.69 35,710.43 357,288,224
Dec 09 2021 35,754.69 -0.06 0.0% 35,722.26 35,864.24 35,577.14 353,020,799
Dec 08 2021 35,754.75 35.32 0.1% 35,716.85 35,840.52 35,602.65 387,651,112
Dec 07 2021 35,719.43 492.40 1.4% 35,423.99 35,819.47 35,423.99 474,935,251
Dec 06 2021 35,227.03 646.95 1.87% 34,633.43 35,356.75 34,633.43 416,717,523
Dec 03 2021 34,580.08 -59.71 -0.17% 34,692.78 34,801.31 34,264.57 439,551,546
Dec 02 2021 34,639.79 617.75 1.82% 34,076.25 34,759.65 34,076.25 466,899,611
Dec 01 2021 34,022.04 -461.68 -1.34% 34,678.94 35,004.64 34,006.98 495,998,013
Nov 30 2021 34,483.72 -652.22 -1.86% 35,056.99 35,056.99 34,424.44 678,797,563
Nov 29 2021 35,135.94 236.60 0.68% 35,017.71 35,287.91 34,895.89 416,044,303
Nov 26 2021 34,899.34 -905.04 -2.53% 35,366.69 35,366.69 34,749.80 325,393,641
Nov 25 2021 35,804.38 0.00 +0.00% 35,752.31 35,825.47 35,591.03 0
Nov 24 2021 35,804.38 -9.42 -0.03% 35,752.31 35,825.47 35,591.03 280,962,906
Nov 23 2021 35,813.80 194.55 0.55% 35,619.92 35,841.52 35,542.87 392,524,120
Nov 22 2021 35,619.25 17.27 0.05% 35,631.41 35,929.66 35,615.55 413,250,152
Nov 19 2021 35,601.98 -268.97 -0.75% 35,879.09 35,879.09 35,555.37 408,836,580
Nov 18 2021 35,870.95 -60.10 -0.17% 35,901.69 35,952.63 35,654.39 435,080,049
Nov 17 2021 35,931.05 -211.17 -0.58% 36,159.70 36,159.70 35,909.48 358,310,249
Nov 16 2021 36,142.22 54.77 0.15% 36,076.18 36,316.61 36,076.18 308,293,344
Nov 15 2021 36,087.45 -12.86 -0.04% 36,128.83 36,236.07 36,031.78 280,655,990
Nov 12 2021 36,100.31 179.08 0.5% 35,963.78 36,147.63 35,934.59 293,177,797
Nov 11 2021 35,921.23 -158.71 -0.44% 36,038.78 36,108.17 35,915.27 269,855,191
Nov 10 2021 36,079.94 -240.04 -0.66% 36,299.25 36,346.61 36,009.50 278,389,967
Nov 09 2021 36,319.98 -112.24 -0.31% 36,404.53 36,416.98 36,173.07 254,956,785
Nov 08 2021 36,432.22 104.27 0.29% 36,416.46 36,565.73 36,334.42 284,404,236
Nov 05 2021 36,327.95 0.00 +0.00% 36,268.75 36,484.75 36,190.20 0
Nov 05 2021 36,327.95 203.72 0.56% 36,268.75 36,484.75 36,190.20 344,602,642
Nov 04 2021 36,124.23 -33.35 -0.09% 36,107.46 36,168.03 35,986.48 307,639,057
Nov 03 2021 36,157.58 104.95 0.29% 36,059.09 36,178.51 35,891.73 262,540,220
Nov 02 2021 36,052.63 138.79 0.39% 35,935.11 36,088.81 35,884.13 304,514,482
Nov 01 2021 35,913.84 94.28 0.26% 35,833.65 36,009.74 35,797.97 292,876,454
Oct 29 2021 35,819.56 89.08 0.25% 35,712.28 35,852.53 35,633.20 399,396,074
Oct 28 2021 35,730.48 239.79 0.68% 35,545.41 35,742.25 35,545.41 337,403,455
Oct 27 2021 35,490.69 -266.19 -0.74% 35,835.43 35,835.43 35,490.43 354,176,941
Oct 26 2021 35,756.88 15.73 0.04% 35,791.05 35,892.92 35,734.73 317,727,452
Oct 25 2021 35,741.15 64.13 0.18% 35,692.62 35,787.04 35,629.37 267,221,954
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:20220122 21:21:57