Breaking News
0

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 Method

Status

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

Position added successfully to:

Please name your holdings portfolio
 
24,963.84 -449.38    -1.77%
15:51:06 - Real-time Data. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Volume: 281,330,684
  • Open: 25,392.61
  • Day's Range: 24,900.98 - 25,392.61
Dow 30 24,963.84 -449.38 -1.77%

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:
10/20/2018 - 11/19/2018
 
Date Price Open High Low Vol. Change %
Nov 19, 2018 24,964.04 25,384.40 25,390.83 24,902.03 281.53M -1.77%
Nov 16, 2018 25,413.22 25,242.35 25,510.23 25,147.80 354.46M 0.49%
Nov 15, 2018 25,289.27 25,061.48 25,354.56 24,787.79 392.75M 0.83%
Nov 14, 2018 25,080.50 25,388.08 25,501.29 24,935.82 384.24M -0.81%
Nov 13, 2018 25,286.49 25,321.21 25,511.03 25,193.78 339.69M -0.40%
Nov 12, 2018 25,387.18 25,959.33 25,966.71 25,340.51 346.91M -2.32%
Nov 09, 2018 25,989.30 26,149.11 26,161.49 25,882.91 324.45M -0.77%
Nov 08, 2018 26,191.22 26,139.59 26,277.82 26,081.90 295.65M 0.04%
Nov 07, 2018 26,180.30 25,788.46 26,200.14 25,765.88 361.78M 2.13%
Nov 06, 2018 25,635.01 25,452.83 25,651.86 25,444.90 265.45M 0.68%
Nov 05, 2018 25,461.70 25,261.47 25,507.35 25,261.47 334.74M 0.76%
Nov 02, 2018 25,270.83 25,443.60 25,578.98 25,078.72 429.48M -0.43%
Nov 01, 2018 25,380.74 25,142.08 25,396.47 25,108.11 383.97M 1.06%
Oct 31, 2018 25,115.76 25,008.82 25,336.55 25,008.82 448.93M 0.97%
Oct 30, 2018 24,874.64 24,482.04 24,906.68 24,415.69 470.05M 1.77%
Oct 29, 2018 24,442.92 24,818.98 25,040.58 24,122.23 443.85M -0.99%
Oct 26, 2018 24,688.31 24,770.25 24,916.16 24,445.19 505.31M -1.19%
Oct 25, 2018 24,984.55 24,736.54 25,104.29 24,645.56 439.67M 1.63%
Oct 24, 2018 24,583.42 25,172.88 25,306.23 24,533.19 496.40M -2.41%
Oct 23, 2018 25,191.43 25,038.46 25,307.70 24,768.79 436.43M -0.50%
Oct 22, 2018 25,317.41 25,492.14 25,561.34 25,236.05 314.94M -0.50%
Oct 19, 2018 25,444.34 25,421.09 25,608.71 25,350.02 350.81M 0.26%
Highest: 26,277.82 Lowest: 24,122.23 Difference: 2,155.59 Average: 25,280.57 Change %: -1.64

My Sentiments

What is your sentiment on Dow 30?
or
Vote to see community's results!
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.

Dow Jones Industrial Average Discussions

Write your thoughts about Dow Jones Industrial Average
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
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.
Glenn Joseph
Glenn Joseph 3 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
swings
Reply
0 0
Glenn Joseph
Glenn Joseph 3 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
no worries this is regular volatility 500 pt swingd tomorrow will go higher
Reply
0 0
John Galt
John Galt 10 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Not looking good for dip buyers.
Reply
0 1
Shorty Mcribs Mcbasketball
Shorty Mcribs Mcbasketball 21 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bears 2 bulls 0
Reply
0 0
Dwain Hobbs
Dwain Hobbs 13 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
The players substitution will take place at 6-0 ,, enter the new player from the fed wearing T shirt with a negative number..
Reply
0 0
Shorty Mcribs Mcbasketball
Shorty Mcribs Mcbasketball 6 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
even the titanic pointed up before it sank
Reply
0 0
hate phonies
hate phonies 32 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
BA buyers have to keep buying over 321.97
Reply
0 0
hate phonies
hate phonies 35 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
btfd  Confirmed
Reply
0 0
Karaan Jethaani
Karaan Jethaani 24 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
what's btfd ...
Reply
0 0
John Galt
John Galt 23 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buy the effing dip. I wouldnt lol
Reply
0 0
hate phonies
hate phonies 37 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
BA confirming VXX  Collapsing  UDOW  RAMPING
Reply
0 0
saeed alshamisi
saeed alshamisi 34 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
What that mean
Reply
0 0
hate phonies
hate phonies 38 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
25,037
Reply
0 0
SAT Kabir
SAT Kabir 37 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
correct...
Reply
0 0
hate phonies
hate phonies 39 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
need to see BA buyers take it over 320.59  to get DJIA ramping
Reply
0 0
SAT Kabir
SAT Kabir 44 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
the privious was not ok.... now this is okkk...?????????
Reply
0 0
SAT Kabir
SAT Kabir 41 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow 30 now 25031.... now i guess will again... go down.....
Reply
0 0
SAT Kabir
SAT Kabir 46 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
???????
Reply
0 0
SAT Kabir
SAT Kabir 40 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
This was wrong..... go to the recent one....
Reply
0 0
hate phonies
hate phonies 47 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
buy programs hitting
Reply
0 0
hate phonies
hate phonies 57 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
watch VXX collapse 36.67...ramp up DJIA
Reply
0 0
Shorty Mcribs Mcbasketball
Shorty Mcribs Mcbasketball 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
taking a breather before the next leg down..good job bears
Reply
3 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
25,037   RAMP UP
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
yes... or......??????????
Reply
0 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
SAT Kabir  That is where i see shorts covering...buyers jit and take it up a fast 100 points
Reply
0 0
SAT Kabir
SAT Kabir 59 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
hate phonies lets see what happens....?
Reply
0 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
fast   BTFD
Reply
0 0
Show previous replies (2)
SAT Kabir
SAT Kabir 56 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Luke Webb okk..
Reply
0 0
SAT Kabir
SAT Kabir 55 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Luke Webb but it seems u havent did a good job..../
Reply
0 0
SAT Kabir
SAT Kabir 34 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Luke Webb good
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
what do you say.....? of this....? what next.....? elliott wave theory.....
Reply
0 0
Show previous replies (2)
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
SAT Kabir    LOL  yes
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
hate phonies ????
Reply
0 0
John Galt
John Galt 51 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Buying this dip would be unwise
Reply
0 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
UDOW large move up over the 90.74 line
Reply
0 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
way too oversold now
Reply
0 0
shyam krishnan
shyam krishnan 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
strong sell
Reply
0 0
hate phonies
hate phonies 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
UDOW   long 89.50
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow is supposed to fall too... much....
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow is suppossed to fall too... much....
Reply
0 0
SAT Kabir
SAT Kabir 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow is suppossed to fall too... much....
Reply
0 0
Daniel Wu
Daniel Wu 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Trump believers, Trump can give them poo on a stick, and they say it's taste delicious.
Reply
5 1
Show more comments
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
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.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
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), cryptocurrencies, 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.
Continue with Google
or
Sign up with Email