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 My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
21,809.02 +12.47    +0.06%
18:51:00 GMT - Real-time Data. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Volume: 200,068,148
  • Open: 21,787.51
  • Day's Range: 21,756.12 - 21,812.38
START TRADING NOW
Dow 30 21,809.02 +12.47 +0.06%

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:
06/28/2017 - 07/28/2017
 
Date Price Open High Low Vol. Change %
Jul 28, 2017 21,810.27 21,787.51 21,811.77 21,756.42 200.17M 0.06%
Jul 27, 2017 21,796.55 21,717.42 21,798.47 21,687.85 407.32M 0.39%
Jul 26, 2017 21,711.01 21,690.38 21,742.70 21,683.29 278.24M 0.45%
Jul 25, 2017 21,613.43 21,638.56 21,670.62 21,577.37 304.30M 0.47%
Jul 24, 2017 21,513.17 21,577.78 21,577.78 21,496.13 284.08M -0.31%
Jul 21, 2017 21,580.07 21,591.72 21,592.61 21,503.78 362.83M -0.15%
Jul 20, 2017 21,611.78 21,641.54 21,661.91 21,576.96 313.95M -0.13%
Jul 19, 2017 21,640.75 21,569.25 21,640.75 21,565.84 253.04M 0.31%
Jul 18, 2017 21,574.73 21,589.94 21,589.94 21,471.14 251.11M -0.25%
Jul 17, 2017 21,629.72 21,633.97 21,661.81 21,617.66 244.78M -0.04%
Jul 14, 2017 21,637.74 21,532.77 21,681.53 21,521.72 235.59M 0.39%
Jul 13, 2017 21,553.09 21,537.19 21,568.72 21,512.36 232.27M 0.10%
Jul 12, 2017 21,532.14 21,467.93 21,580.79 21,467.93 267.87M 0.57%
Jul 11, 2017 21,409.07 21,410.17 21,441.62 21,279.30 247.57M 0.00%
Jul 10, 2017 21,408.52 21,381.23 21,446.39 21,371.11 270.34M -0.03%
Jul 07, 2017 21,414.34 21,354.66 21,425.82 21,350.72 242.24M 0.44%
Jul 06, 2017 21,320.04 21,423.93 21,433.10 21,305.38 320.45M -0.74%
Jul 05, 2017 21,478.17 21,492.83 21,505.36 21,404.76 273.69M -0.01%
Jul 03, 2017 21,479.27 21,392.30 21,562.75 21,391.71 186.81M 0.61%
Jun 30, 2017 21,349.63 21,348.60 21,426.12 21,325.08 313.26M 0.29%
Jun 29, 2017 21,287.03 21,487.38 21,487.38 21,197.08 336.75M -0.78%
Jun 28, 2017 21,454.61 21,372.36 21,478.75 21,372.36 271.51M 0.68%
Highest: 21,811.77 Lowest: 21,197.08 Difference: 614.69 Average: 21,536.60 Change %: 2.34

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
35%
Bearish
65%

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
Post also to:
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

Peter Wyland
peterw 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
It will finish beyond 21800. Next week 22000 is possible.
Reply
0 0
Irina Leivsgard
Irina Leivsgard 55 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
do you really think that the market will keep euro in this high levels and rising only on a hope that  Draghi will just speak about QE unwind once in fall?????
Reply
0 0
Peter Wyland
peterw 36 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Irina Leivsgard It does not matter what I think. I do not believe in free market anymore. When I started trading 10 year ago market could move 1-5% in a day, economical datas made the markets move but not anymore. It does not matter what's in the news or what Draghi and Yellen say because this market is not free.
Reply
0 0
Irina Leivsgard
Irina Leivsgard 30 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
sorry, I have written it in the wrong forum- it should be in eurusd :-)
Reply
0 0
Irina Leivsgard
Irina Leivsgard 27 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
otherwise I can believe in anything in connection to the crazy dow :-)  But I have heard the EW analysis that we come to the wave 4 with the very svings up and down and volatility
Reply
0 0
Cristo Vivancos
Cristo Vivancos 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Naw the usual last minutes going up
Reply
0 0
Steve Fara
Steve Fara 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Looking like a hanging man on the daily.....
Reply
0 0
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.
Continue with Google
or
Sign up with Email