Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

Dow Jones Industrial Average (DJI)

	Symbol	Exchange	Currency
	DJI	NYSE	USD	Real-time
	US30	Derived	USD	Real-time

Add to/Remove from Watchlist Add to Watchlist

31,261.90 +8.77 +0.03%

20/05 - Closed. Currency in USD ( Disclaimer )

Type: Index

Market: United States

# Components: 30

Volume: 498,891,050
Open: 31,426.94
Day's Range: 30,635.76 - 31,515.78

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

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:

Date	Price	Open	High	Low	Vol.	Change %
May 20, 2022	31,260.58	31,426.94	31,514.07	30,635.76	479.03M	0.02%
May 19, 2022	31,253.26	31,262.62	31,567.57	31,018.06	503.76M	-0.76%
May 18, 2022	31,493.56	32,468.67	32,468.67	31,394.68	443.96M	-3.56%
May 17, 2022	32,655.05	32,609.54	32,687.62	32,310.20	376.08M	1.34%
May 16, 2022	32,224.01	32,152.15	32,513.25	31,932.06	315.86M	0.09%
May 13, 2022	32,195.94	31,976.40	32,275.82	31,862.79	374.10M	1.47%
May 12, 2022	31,730.04	31,699.04	31,907.70	31,231.27	525.90M	-0.33%
May 11, 2022	31,834.37	32,123.24	32,584.02	31,799.54	433.75M	-1.01%
May 10, 2022	32,160.74	32,504.09	32,752.17	31,887.89	440.67M	-0.26%
May 09, 2022	32,245.70	32,685.17	32,685.17	32,121.98	475.11M	-1.99%
May 06, 2022	32,899.37	32,773.88	33,055.84	32,474.69	418.14M	-0.30%
May 05, 2022	32,997.97	33,854.17	33,854.17	32,685.10	448.42M	-3.12%
May 04, 2022	34,061.06	33,171.80	34,117.74	33,021.84	412.37M	2.81%
May 03, 2022	33,128.79	33,086.09	33,341.58	32,914.75	364.42M	0.20%
May 02, 2022	33,061.50	32,978.49	33,224.95	32,449.87	453.39M	0.26%
Apr 29, 2022	32,977.21	33,787.01	33,919.59	32,913.15	501.56M	-2.77%
Apr 28, 2022	33,916.39	33,425.96	34,054.79	33,248.46	451.60M	1.85%
Apr 27, 2022	33,301.93	33,450.92	33,697.18	33,108.89	456.29M	0.19%
Apr 26, 2022	33,240.18	33,907.49	33,909.51	33,230.95	403.70M	-2.38%
Apr 25, 2022	34,049.46	33,731.65	34,106.01	33,323.37	418.00M	0.70%

Highest: 34,117.74

Lowest: 30,635.76

Difference: 3,481.98

Average: 32,634.36

Change %: -7.54

My Sentiments

What is your sentiment on Dow Jones?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with other 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, don’t trash it.
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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.

I have read Investing.com's comments guidelines and agree to the terms described.

Dow Jones Industrial Average Discussions

Write your thoughts about Dow Jones Industrial Average

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

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.

Giacomo Mariani 33 minutes ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Don't waste your Money on stocks or crypto when you do not have a proper guide. I lost 70k trying to trade on my own but ever since Mr Ethan stepped in, I have been making huge profits. I made over $250k since March . He is always available to tell you more and give a guide on trading. contacts him on his face 📚book Ethan M. Corey

1 0

Helga Greg 1 hour ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

All thank to Trisha for changing my life because of the huge profit I made from her trading platform reach her on face📉book➡️ Trisha. Donald

1 0

Biggie Tommy 1 hour ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Understanding the concept of crypto is of great importance! Many have ventured into it blindly and today there're crying bitterly, jasmine will assist you on when and how to trade profitly she's the top analyst who gives tips on how to trade on cryptocurrency get in touch with her, now is the best time to invest in cryptocurrency. .jasmine. M. Frankie. 👉 Face📚book

2 0

Yrag Yrag 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

💰💰💰💸💸💸

1 0

Yrag Yrag 5 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

please mi hilp

0 0

Welson Berdin 6 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Being a superior digital money worker, I have had the option to make a decent history with Mrs. Helen Exchange administration, with her day to day flags have made more than $500k in 14days. I might want to prescribe her to beginners and current financial backers to exploit her program. Mrs Helen Exchange can be reached on 🆃🅴🅻🅴🅶🆁🅼:Helen_finc

2 0

hrvatskapovijest Gah 11 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Its good

2 0

Dekky Yikwa 12 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

cara daftar

2 0

mortaze Jafari 12 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Monday 32500

2 1

Araf Hassan Farid 16 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

hi

1 1

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="224502672">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="224502672" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="224502672">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="224502672">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	31,463.5	+201.6	+0.64%
	US 500	3,935.2	+33.8	+0.87%
	Dow Jones	31,261.90	+8.77	+0.03%
	S&P 500	3,901.36	+0.57	+0.01%
	Nasdaq	11,354.62	-33.88	-0.30%
	S&P 500 VIX	29.43	+0.08	+0.27%
	Dollar Index	102.965	-0.050	-0.05%

	Crude Oil WTI	110.19	-0.09	-0.08%
	Brent Oil	110.02	+0.03	+0.03%
	Natural Gas	8.155	-0.245	-2.92%
	Gold	1,845.47	+3.37	+0.18%
	Silver	21.812	+0.138	+0.64%
	Copper	4.3110	+0.0068	+0.16%
	US Soybeans	1,714.00	+8.25	+0.48%

	SPDR S&P 500	389.63	+0.17	+0.04%
	iShares Russell 2000	176.08	-0.45	-0.25%
	Invesco QQQ Trust	288.68	-0.90	-0.31%
	Direxion Daily Junior Gold Miners Bull 2X Shares	51.54	-0.93	-1.77%
	iShares Silver	20.07	-0.20	-0.99%
	ProShares Ultra VIX Short-Term Futures	16.01	+0.03	+0.19%
	ProShares UltraPro QQQ	27.34	-0.24	-0.87%

	Apple	137.59	+0.24	+0.17%
	Alphabet A	2,178.16	-29.52	-1.34%
	Tesla	663.90	-45.52	-6.42%
	Amazon.com	2,151.82	+5.44	+0.25%
	Netflix	186.35	+2.87	+1.56%
	Meta Platforms	193.54	+2.25	+1.18%
	Bank of America	33.86	-0.59	-1.71%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Dow Jones	31,261.90	+8.77	+0.03%

	Name	Last	Chg. %	Vol.
	AMD	93.50	-3.28%	163.26M
	AAPL	137.59	+0.17%	135.43M
	NVDA	166.94	-2.51%	72.93M
	TSLA	663.90	-6.42%	47.85M
	MSFT	252.56	-0.23%	38.90M
	FB	193.54	+1.18%	31.18M
	AMZN	2,151.82	+0.25%	4.91M

	Name	Last	Chg. %	Vol.
	PANW	478.68	+9.70%	5.86M
	VFC	47.32	+6.07%	8.92M
	AMT	244.28	+4.73%	2.83M
	LLY	298.85	+4.39%	3.12M
	CRWD	148.74	+4.28%	8.20M
	MKTX	279.31	+4.24%	396.10K
	UAA	9.64	+3.88%	14.91M

	Name	Last	Chg. %	Vol.
	ROST	71.87	-22.47%	34.52M
	DE	313.31	-14.07%	8.78M
	AAP	181.89	-7.23%	1.92M
	DG	187.60	-6.82%	4.56M
	TSLA	663.90	-6.42%	47.85M
	AZO	1,771.68	-6.23%	443.06K
	HPE	14.16	-5.85%	24.26M