Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(DJI:DJI)

45,544.88 USD -92.02 (-0.20%)
Daily Price Updated: 4:20 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 45637 45616 45377 45545 6,211,931 -92.00(-0.20%)
Aug 28, 2025 45565 45683 45443 45637 6,211,931 +71.70(+0.16%)
Aug 27, 2025 45418 45621 45373 45565 6,211,931 +147.10(+0.32%)
Aug 26, 2025 45282 45438 45192 45418 6,211,931 +135.60(+0.30%)
Aug 25, 2025 45632 45605 45273 45282 6,211,931 -349.20(-0.77%)
Aug 22, 2025 44786 45758 44953 45632 6,211,931 +846.20(+1.89%)
Aug 21, 2025 44938 44893 44579 44786 6,211,931 -152.80(-0.34%)
Aug 20, 2025 44922 45034 44768 44938 6,211,931 +16.00(+0.04%)
Aug 19, 2025 44912 45207 44816 44922 6,211,931 +10.50(+0.02%)
Aug 18, 2025 44946 44999 44868 44912 6,211,931 -34.30(-0.08%)
Aug 15, 2025 44911 45204 44898 44946 6,211,931 +34.80(+0.08%)
Aug 14, 2025 44922 44949 44690 44911 6,211,931 -11.00(-0.02%)
Aug 13, 2025 44459 44949 44572 44922 6,211,931 +463.70(+1.04%)
Aug 12, 2025 43975 44498 44050 44459 6,211,931 +483.50(+1.10%)
Aug 11, 2025 44176 44273 43911 43975 6,211,931 -200.50(-0.45%)
Aug 08, 2025 43969 44273 44029 44176 6,211,931 +207.00(+0.47%)
Aug 07, 2025 44193 44498 43799 43969 6,211,931 -224.50(-0.51%)
Aug 06, 2025 44112 44290 44018 44193 6,211,931 +81.40(+0.18%)
Aug 05, 2025 44174 44308 43924 44112 6,211,931 -61.90(-0.14%)
Aug 04, 2025 43589 44188 43724 44174 6,211,931 +585.00(+1.34%)
Aug 01, 2025 44131 43782 43341 43589 6,211,931 -542.40(-1.23%)
Jul 31, 2025 44461 44666 44049 44131 6,211,931 -330.30(-0.74%)
Jul 30, 2025 44633 44740 44262 44461 6,211,931 -171.70(-0.38%)
Jul 29, 2025 44838 44884 44569 44633 6,211,931 -204.60(-0.46%)
Jul 28, 2025 44902 44947 44740 44838 6,211,931 -64.30(-0.14%)
Jul 25, 2025 44694 44944 44651 44902 6,211,931 +208.00(+0.47%)
Jul 24, 2025 45010 44912 44675 44694 6,211,931 -316.40(-0.70%)
Jul 23, 2025 44502 45017 44638 45010 6,211,931 +507.90(+1.14%)
Jul 22, 2025 44323 44542 44273 44502 6,211,931 +179.30(+0.40%)
Jul 21, 2025 44342 44602 44311 44323 6,211,931 -19.10(-0.04%)
Jul 18, 2025 44484 44572 44225 44342 6,211,931 -142.30(-0.32%)
Jul 17, 2025 44255 44558 44200 44484 6,211,931 +229.70(+0.52%)
Jul 16, 2025 44023 44260 43759 44255 6,211,931 +231.50(+0.53%)
Jul 15, 2025 44460 44504 44002 44023 6,211,931 -436.30(-0.98%)
Jul 14, 2025 44372 44472 44237 44460 6,211,931 +88.10(+0.20%)
Jul 11, 2025 44372 44481 44275 44372 6,211,931 -279.10(-0.63%)
Jul 10, 2025 44458 44776 44373 44651 6,211,931 +192.30(+0.43%)
Jul 09, 2025 44241 44557 44226 44458 6,211,931 +217.50(+0.49%)
Jul 08, 2025 44406 44437 44201 44241 6,211,931 -165.60(-0.37%)
Jul 07, 2025 44803 44803 44160 44406 6,211,931 +311.60(+0.71%)
Jun 30, 2025 44095 44095 44095 44095 6,211,931 +275.50(+0.63%)
Jun 27, 2025 43506 43966 43506 43819 9,213,369 +432.50(+1.00%)
Jun 26, 2025 43084 43431 43084 43387 5,308,870 +404.40(+0.94%)
Jun 25, 2025 43130 43130 42872 42982 5,246,559 -106.60(-0.25%)
Jun 24, 2025 42807 43184 42794 43089 5,066,528 +507.20(+1.19%)
Jun 23, 2025 42179 42610 41981 42582 4,964,304 +375.00(+0.89%)
Jun 20, 2025 42291 42432 42090 42207 8,611,430 +35.10(+0.08%)
Jun 18, 2025 42172 42172 42172 42172 4,852,346 -44.10(-0.10%)
Jun 17, 2025 42359 42531 42133 42216 4,187,183 -299.30(-0.70%)
Jun 16, 2025 42300 42708 42300 42515 4,663,990 +317.30(+0.75%)
Jun 13, 2025 42580 42602 42081 42198 4,859,557 -769.80(-1.79%)
Jun 12, 2025 42737 42970 42606 42968 4,511,138 +101.80(+0.24%)
Jun 11, 2025 42883 43116 42739 42866 4,640,027 -1.10(-0.00%)
Jun 10, 2025 42738 42926 42710 42867 4,448,633 +105.10(+0.25%)
Jun 09, 2025 42786 42893 42568 42762 4,763,464 -1.10(-0.00%)
Jun 06, 2025 42632 42925 42583 42763 4,168,482 +443.20(+1.05%)
Jun 05, 2025 42488 42601 42212 42320 5,295,761 -108.00(-0.25%)
Jun 04, 2025 42574 42645 42428 42428 4,081,321 -91.90(-0.22%)
Jun 03, 2025 42304 42568 42186 42520 5,011,499 +214.10(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.