x
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
 
23,328.63 +165.59    +0.71%
20/10 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Volume: 474,384,144
  • Open: 23,205.18
  • Day's Range: 23,201.78 - 23,328.84
Start Trading with Nadex
Dow 30 23,328.63 +165.59 +0.71%

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:
09/22/2017 - 10/22/2017
 
Date Price Open High Low Vol. Change %
Oct 20, 2017 23,328.63 23,205.18 23,328.84 23,201.78 474.38M 0.71%
Oct 19, 2017 23,163.04 23,107.47 23,167.24 23,052.67 350.40M 0.02%
Oct 18, 2017 23,157.60 23,087.13 23,172.93 23,086.75 271.87M 0.70%
Oct 17, 2017 22,997.44 22,952.41 23,002.20 22,948.23 273.09M 0.18%
Oct 16, 2017 22,956.96 22,892.92 22,960.12 22,887.12 247.18M 0.37%
Oct 13, 2017 22,871.72 22,876.43 22,905.33 22,855.93 259.56M 0.13%
Oct 12, 2017 22,841.01 22,854.85 22,884.82 22,821.13 291.79M -0.14%
Oct 11, 2017 22,872.89 22,827.65 22,872.89 22,821.66 316.00M 0.18%
Oct 10, 2017 22,830.68 22,784.76 22,850.51 22,770.99 319.27M 0.31%
Oct 09, 2017 22,761.07 22,779.73 22,803.37 22,739.38 310.77M -0.06%
Oct 06, 2017 22,773.67 22,762.03 22,773.67 22,730.85 221.45M -0.01%
Oct 05, 2017 22,775.39 22,669.08 22,777.04 22,655.14 246.40M 0.50%
Oct 04, 2017 22,661.64 22,645.67 22,685.94 22,632.80 235.73M 0.09%
Oct 03, 2017 22,641.67 22,564.45 22,646.32 22,562.90 238.83M 0.37%
Oct 02, 2017 22,557.60 22,423.47 22,559.38 22,416.00 268.53M 0.68%
Sep 29, 2017 22,405.09 22,358.47 22,405.63 22,332.96 274.79M 0.11%
Sep 28, 2017 22,381.20 22,306.83 22,394.74 22,288.97 263.02M 0.18%
Sep 27, 2017 22,340.71 22,330.93 22,371.10 22,254.93 342.90M 0.25%
Sep 26, 2017 22,284.32 22,322.03 22,369.35 22,279.52 285.99M -0.05%
Sep 25, 2017 22,296.09 22,320.47 22,359.88 22,219.11 332.44M -0.24%
Sep 22, 2017 22,349.59 22,334.07 22,364.31 22,299.58 297.14M -0.04%
Highest: 23,328.84 Lowest: 22,219.11 Difference: 1,109.73 Average: 22,726.10 Change %: 4.34

My Sentiments

What is your sentiment on Dow 30?
or
Market is currently closed. Voting is open during market hours.

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?
 
Write your thoughts about Dow Jones Industrial Average
 
Replace the attached chart with a new chart ?
Post
Post also to:
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.

Latest Dow Jones Industrial Average Comments

Micky Mcfly
EvenSteven 10 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Are you still in the forum, Philip Seago??
Reply
0 0
Suwat Leerattanapetch
Suwat Leerattanapetch 10 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Sand castle
Reply
0 0
Normal Move
Normal Move 10 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Yeah. Further details next week GDP Q3.... :-))
Reply
0 0
Ravi Runa
Ravi Runa 13 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
nice movement....coming monday  BUY also.....
Reply
0 1
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 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
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) 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