Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Dow Jones Industrial Average (DJI)

Create Alert
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

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
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
Dow Jones 31,261.90 +8.77 +0.03%

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:
04/21/2022 - 05/21/2022
 
Download Data
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%
Apr 22, 2022 33,811.40 34,727.38 34,727.38 33,773.39 373.28M -2.82%
Apr 21, 2022 34,792.76 35,258.80 35,492.22 34,723.82 371.92M -1.05%
Highest: 35,492.22 Lowest: 30,635.76 Difference: 4,856.46 Average: 32,785.97 Change %: -11.09

My Sentiments

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

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 Agree

Dow Jones Industrial Average Discussions

Write your thoughts about Dow Jones Industrial Average
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
محمد الهادي
محمد الهادي 54 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🙏🙏
Reply
0 0
Report
Hamza A Abdulmumin
Hamza A Abdulmumin 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Happy weekend to all investing member
Reply
0 0
Report
Jonathan Friend
Jonathan Friend 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Happy weekend to all https://investing.com members out here on DJI. I'm certain we Investors especially the Ladies have the hardest job on the planet. I'm here just to make it a bit easier. When it comes to cryptocurrency investment, I recommend Mrs Sarah Bowen Because of her trading website and signals, She taught me how to purchase Bitcoin, Ethereum shiba INU most importantly how to invest and make massive profits. Just these few weeks of investing my cryptocurrency, I have earned a lot and I know someone might need her help too that's why I am sharing this here visit her on Insta 📲💻gram @➡️Sarah Bowen fx..... Like Mom always said, "Jonathan, if you can't lift her she's less likely to blown away". Wise word mom, thanks.
Reply
0 0
Report
Nelsoda Soga
Nelsoda Soga 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The speed of your success is limited only by your dedication and what you’re willing to sacrifice, Financial fitness is not a pipe of dreams or a state of mind. It’s a reality if you are willing to pursue it and embrace it. Get started today with the expert and watch your self grow to financial freedom. Work with Jasmine. M. Frankie @F.. B
Reply
1 0
Report
Jose Toni
Jose Toni 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Try not to Invest ignorantly when it comes to stocks or crypto investing without having a proper guide. I lost about 30k trying to trade on my own but ever since I came across Mr Davies , I have been making huge profits. I've made over $300k since January. he is always available to enlighten you more about investing and give a guide on how to trade. visit him up at Insta💬gram daviesmurray_ crypto _trader
Reply
1 0
Report
Balaraj Bararaj
Balaraj Bararaj 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
balaRAJ
Reply
0 0
Report
Rajah Dav
Rajah Dav 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Being a premium cryptocurrency earner. I have been able to create a good history with Mrs Antonia Trading services, with their daily signals have made over $50k in 14days. I’d like to recommend her to newbies and current investors to take advantage of her program. Mrs Antonia griffin Trade can be reached on face👉book you can chat her up using her name ☝️
Reply
1 0
Report
Alex brownson
Alex brownson 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ever since I joined Antonia Griffin trading platform at Face 🤑book my life has changed. At least I am lucky to have a manager that knows what she is doing and very good in trading. I advice youths to indulge themselves more.
Reply
3 0
Report
Clement Joe
Clement Joe 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Don't invest blindly in stocks or crypto when you do not have a proper guide. I lost 20k trying to trade on my own but ever since Mrs Melissa stepped in, I have been making huge profits. I made over 350k since October. She is always available to tell you more about investing and give a guide on how to trade visit her up at Face📚book . Melissa. Anthony
Reply
1 0
Report
Saeedeh Hosseyni
Saeedeh Hosseyni 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
In my opinion, the last move of the market did not mean the return of the Dow Jones trend, but it meant the settlement of traders ....
Reply
2 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
Add Chart to Comment
Cancel Attach
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.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Continue with Google
or
Sign up with Email