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

(DJI:DJI)

41,583.90 USD -715.80 (-1.69%)
Daily Price Updated: 4:46 PM EDT, Mar 28, 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 (%)
Mar 28, 2025 42246 42258 41530 41584 5,328,032 -715.80(-1.69%)
Mar 27, 2025 42433 42524 42142 42300 4,843,245 -155.10(-0.37%)
Mar 26, 2025 42656 42822 42327 42455 5,881,477 -132.70(-0.31%)
Mar 25, 2025 42636 42697 42442 42588 4,492,776 +4.20(+0.01%)
Mar 24, 2025 42180 42639 42180 42583 5,293,821 +597.90(+1.42%)
Mar 21, 2025 41763 42011 41434 41985 10,276,564 +32.10(+0.08%)
Mar 20, 2025 41795 42250 41696 41953 5,442,155 -11.30(-0.03%)
Mar 19, 2025 41613 42178 41613 41965 5,759,179 +383.30(+0.92%)
Mar 18, 2025 41773 41787 41415 41581 5,656,838 -260.30(-0.62%)
Mar 17, 2025 41432 42013 41413 41842 5,611,575 +353.40(+0.85%)
Mar 14, 2025 41058 41528 40930 41488 6,017,474 +674.60(+1.65%)
Mar 13, 2025 41280 41360 40662 40814 6,447,240 -537.30(-1.30%)
Mar 12, 2025 41578 41721 41010 41351 7,093,250 -82.60(-0.20%)
Mar 11, 2025 41838 41868 41175 41434 8,248,727 -478.20(-1.14%)
Mar 10, 2025 42508 42541 41613 41912 8,376,822 -890.00(-2.08%)
Mar 07, 2025 42503 42899 42176 42802 7,637,926 +222.60(+0.52%)
Mar 06, 2025 42848 42970 42382 42579 6,389,448 -427.50(-0.99%)
Mar 05, 2025 42518 43136 42419 43007 5,707,569 +485.60(+1.14%)
Mar 04, 2025 42916 43084 42348 42521 8,130,520 -670.20(-1.55%)
Mar 03, 2025 43900 44034 42919 43191 7,294,615 -649.70(-1.48%)
Feb 28, 2025 43260 43874 43101 43841 7,987,833 +601.40(+1.39%)
Feb 27, 2025 43516 43884 43224 43240 7,335,370 -193.60(-0.45%)
Feb 26, 2025 43635 43866 43319 43433 5,841,999 -188.10(-0.43%)
Feb 25, 2025 43510 43768 43283 43621 6,374,819 +160.00(+0.37%)
Feb 24, 2025 43493 43699 43344 43461 5,895,363 +33.20(+0.08%)
Feb 21, 2025 43820 43960 43349 43428 6,242,556 -748.60(-1.69%)
Feb 20, 2025 44561 44561 43950 44177 4,473,315 -451.00(-1.01%)
Feb 19, 2025 44478 44636 44313 44628 4,350,327 +71.30(+0.16%)
Feb 18, 2025 44525 44602 44319 44556 5,471,547 +10.20(+0.02%)
Feb 14, 2025 44546 44546 44546 44546 4,745,735 -165.30(-0.37%)
Feb 13, 2025 44426 44768 44367 44711 5,079,233 +342.80(+0.77%)
Feb 12, 2025 44358 44467 44104 44369 4,419,839 -225.00(-0.50%)
Feb 11, 2025 44401 44641 44320 44594 4,468,364 +123.20(+0.28%)
Feb 10, 2025 44397 44622 44301 44470 4,932,295 +167.00(+0.38%)
Feb 07, 2025 44763 44857 44280 44303 5,530,795 -444.20(-0.99%)
Feb 06, 2025 44949 44967 44545 44748 5,321,408 -125.70(-0.28%)
Feb 05, 2025 44564 44887 44353 44873 5,482,026 +317.30(+0.71%)
Feb 04, 2025 44470 44598 44328 44556 5,556,822 +134.10(+0.30%)
Feb 03, 2025 43974 44594 43879 44422 7,034,124 -122.80(-0.28%)
Jan 31, 2025 45054 45054 44507 44545 7,686,525 -337.40(-0.75%)
Jan 30, 2025 44549 45009 44549 44882 7,075,998 +168.60(+0.38%)
Jan 29, 2025 44820 44963 44579 44714 6,829,003 -136.90(-0.31%)
Jan 28, 2025 44756 44976 44622 44850 9,127,701 +136.80(+0.31%)
Jan 27, 2025 44096 44728 44026 44714 12,220,414 +289.40(+0.65%)
Jan 24, 2025 44534 44546 44332 44424 5,327,446 -140.90(-0.32%)
Jan 23, 2025 44114 44565 44114 44565 4,384,222 +408.40(+0.92%)
Jan 22, 2025 44178 44208 44042 44157 5,842,609 +130.90(+0.30%)
Jan 21, 2025 43529 44050 43529 44026 5,879,035 +538.00(+1.24%)
Jan 17, 2025 43488 43488 43488 43488 5,608,492 +334.70(+0.78%)
Jan 16, 2025 43290 43295 43082 43153 5,012,037 -68.50(-0.16%)
Jan 15, 2025 42928 43324 42928 43222 4,789,571 +703.30(+1.65%)
Jan 14, 2025 42366 42545 42157 42518 4,531,831 +221.20(+0.52%)
Jan 13, 2025 41925 42320 41845 42297 4,954,979 +358.70(+0.86%)
Jan 10, 2025 42540 42540 41877 41938 5,440,611 -696.80(-1.63%)
Jan 08, 2025 42635 42635 42635 42635 4,588,113 +106.80(+0.25%)
Jan 07, 2025 42810 42932 42381 42528 6,163,351 -178.20(-0.42%)
Jan 06, 2025 42836 43115 42611 42707 5,508,751 -25.50(-0.06%)
Jan 03, 2025 42496 42783 42437 42732 4,565,351 +339.80(+0.80%)
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 and Conditions.