x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

Dow Jones Industrial Average (DJI)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
20,940.51 -40.82    -0.19%
28/04 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Volume: 329,991,681
  • Open: 20,987.39
  • Day's Range: 20,926.75 - 20,987.76
Start Trading
Dow 30 20,940.51 -40.82 -0.19%

Dow Jones Industrial Average Historical Data

 
Get free historical data for Dow Jones. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
03/31/2017 - 04/30/2017
 
Date Price Open High Low Vol. Change %
Apr 28, 2017 20,940.51 20,987.39 20,987.76 20,926.75 329.99M -0.19%
Apr 27, 2017 20,981.33 20,991.12 21,005.80 20,935.80 305.69M 0.03%
Apr 26, 2017 20,975.09 21,009.95 21,070.90 20,972.27 328.55M -0.10%
Apr 25, 2017 20,996.12 20,915.51 21,026.97 20,909.38 348.18M 1.12%
Apr 24, 2017 20,763.89 20,723.59 20,792.20 20,723.59 342.40M 1.05%
Apr 21, 2017 20,547.76 20,578.10 20,601.40 20,505.33 369.60M -0.15%
Apr 20, 2017 20,578.71 20,406.68 20,629.78 20,406.68 312.44M 0.85%
Apr 19, 2017 20,404.49 20,503.52 20,546.69 20,379.55 294.79M -0.58%
Apr 18, 2017 20,523.28 20,561.39 20,600.12 20,462.28 263.18M -0.55%
Apr 17, 2017 20,636.92 20,484.75 20,644.41 20,484.75 229.24M 0.90%
Apr 13, 2017 20,453.25 20,561.69 20,612.27 20,453.25 235.81M -0.67%
Apr 12, 2017 20,591.86 20,637.95 20,642.54 20,553.03 267.67M -0.29%
Apr 11, 2017 20,651.30 20,644.32 20,660.03 20,512.56 255.12M -0.03%
Apr 10, 2017 20,658.02 20,668.22 20,750.33 20,614.86 230.48M 0.01%
Apr 07, 2017 20,656.10 20,647.81 20,726.07 20,606.95 219.73M -0.03%
Apr 06, 2017 20,662.95 20,653.77 20,746.46 20,612.17 251.72M 0.07%
Apr 05, 2017 20,648.15 20,745.06 20,887.50 20,639.55 284.98M -0.20%
Apr 04, 2017 20,689.24 20,634.94 20,701.29 20,605.30 237.39M 0.19%
Apr 03, 2017 20,650.21 20,665.17 20,692.34 20,517.82 285.68M -0.06%
Mar 31, 2017 20,663.22 20,700.34 20,722.59 20,660.68 303.77M -0.31%
Mar 30, 2017 20,728.49 20,662.79 20,753.78 20,643.60 270.90M 0.33%
Highest: 21,070.90 Lowest: 20,379.55 Difference: 691.35 Average: 20,685.76 Change %: 1.36

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
15%
Bearish
85%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Dow Jones Industrial Average Comments

Matt BA
MABL 8 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Ooops posted wrong chart, this is the one im looking at for the next few weeks
Matt BA
MABL 8 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Tagged the top parallel trend line of the channel, next stop for me is the green circle
the best
the best 23 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Well this is interesting sentiment rose to 59 yet went down 19 percent dow , not a good sign..this doesn't seem right May the entire month will be down i called it. I don't like it when sentiment goes against the dow its okay if it stays the same, but when it goes up and the dow drops . For god sakes this monster , may may crash
Fady Haddad
Fady Haddad 19 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Sentiment is 40 now! 40 is a crash!
martin za
martin za 18 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
how do u know?
Fady Haddad
Fady Haddad 17 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@martin za -he does his own sentiment and it is always right
martin za
martin za 16 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@fady ok but i red all of his comments too, i do respect his ideas but only one thing that he said in past there will be no crash untill trump is in the office, then why should he thinks that crash may occures now?
Fady Haddad
Fady Haddad 15 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
@martin za -i know and he was the last one to even accept that dow is going down but with north korea and trump promisses correction has to be there, and with the trade in the past days a down side is forming
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.