Breaking News
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
 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 a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
33,779.51 +102.24    +0.30%
15:33:12 - Real-time Data. Currency in USD ( Disclaimer )
Type:  Index
Market:  United States
# Components:  30
  • Volume: 234,111,022
  • Open: 33,668.95
  • Day's Range: 33,668.95 - 33,911.25
Dow Jones 33,779.51 +102.24 +0.30%

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:
03/15/2021 - 04/14/2021
 
Download Data
Date Price Open High Low Vol. Change %
Apr 14, 2021 33,777.74 33,668.95 33,910.59 33,668.95 234.28M 0.30%
Apr 13, 2021 33,677.27 33,721.16 33,741.64 33,545.84 330.00M -0.20%
Apr 12, 2021 33,745.40 33,775.06 33,786.19 33,665.54 329.02M -0.16%
Apr 09, 2021 33,800.60 33,526.19 33,810.87 33,526.19 317.82M 0.89%
Apr 08, 2021 33,503.57 33,469.89 33,506.80 33,342.64 306.19M 0.17%
Apr 07, 2021 33,446.26 33,444.98 33,521.76 33,347.96 279.88M 0.05%
Apr 06, 2021 33,430.24 33,500.02 33,544.79 33,380.43 298.31M -0.29%
Apr 05, 2021 33,527.19 33,222.38 33,617.95 33,222.38 345.15M 1.13%
Apr 01, 2021 33,153.21 33,054.58 33,167.17 32,985.35 318.34M 0.52%
Mar 31, 2021 32,981.55 33,116.04 33,173.77 32,980.57 418.64M -0.26%
Mar 30, 2021 33,066.96 33,127.88 33,170.93 32,988.92 309.57M -0.31%
Mar 29, 2021 33,171.37 33,087.55 33,259.00 32,905.13 351.61M 0.30%
Mar 26, 2021 33,072.88 32,681.07 33,098.83 32,681.07 383.45M 1.39%
Mar 25, 2021 32,619.48 32,346.81 32,672.69 32,071.41 413.49M 0.62%
Mar 24, 2021 32,420.06 32,470.88 32,787.99 32,418.15 405.06M -0.01%
Mar 23, 2021 32,423.15 32,691.50 32,753.77 32,356.28 388.13M -0.94%
Mar 22, 2021 32,731.20 32,601.82 32,810.35 32,512.53 384.32M 0.32%
Mar 19, 2021 32,627.97 32,858.36 32,858.36 32,505.07 847.02M -0.71%
Mar 18, 2021 32,862.30 32,928.16 33,227.78 32,831.25 421.02M -0.46%
Mar 17, 2021 33,015.37 32,825.52 33,047.58 32,782.18 391.81M 0.58%
Mar 16, 2021 32,825.95 32,966.75 32,966.75 32,778.23 387.91M -0.39%
Mar 15, 2021 32,953.46 32,798.84 32,973.40 32,629.75 362.08M 0.53%
Highest: 33,910.59 Lowest: 32,071.41 Difference: 1,839.18 Average: 33,128.78 Change %: 3.05

My Sentiments

What is your sentiment on Dow Jones?
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.

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.
Kirshan Kumar
Kirshan Kumar 11 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bulls/Bears, all are confused!
Reply
0 0
Report
saeed saeed
saeed saeed 12 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33625
Reply
0 1
Report
Warren Wesley
Warren Wesley 14 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
at 15:18.....volume light. below daily average
Reply
0 0
Report
Singh Amit
Singh Amit 17 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33790, 33873
Reply
0 1
Report
Semih Unalan
Semih Unalan 20 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell all you want, you'll have to buy back at higher prices. Bears will be massacred this year.
Reply
0 0
Report
Singh Amit
Singh Amit 25 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33780 S broken 33873 became R
Reply
0 0
Report
saeed saeed
saeed saeed 26 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33445
Reply
0 0
Report
Singh Amit
Singh Amit 31 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
continue to fall after breaking S to 33660
Reply
0 0
Report
Singh Amit
Singh Amit 30 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33620
Reply
0 0
Report
Singh Amit
Singh Amit 29 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33873 became R
Reply
0 0
Report
Dwain Hobbs
Dwain Hobbs 39 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Red is calling ,, no escape
Reply
0 0
Report
Semih Unalan
Semih Unalan 38 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yeah yeah boring
Reply
0 0
Report
Nipun Jain
Nipun Jain 42 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
TOMMOROW YOU ALL SEE 33500 THEN SEE JUMP AGAIN
Reply
0 1
Report
Nipun Jain
Nipun Jain 43 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33810 IS TOP OF THIS MARKET
Reply
0 1
Report
Semih Unalan
Semih Unalan 42 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Boring
Reply
0 0
Report
Nipun Jain
Nipun Jain 44 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
EVERY ONE LISTEN ONE THINK IF YOU ALL BELIVE DOW HAS MAKE HIS TOP ALREADY NOW ITS START MAKE ITS LEADING WEDGE FOR START BEAR MARKET SO READY FOR BEAR MARKET FOR NEXT WEEK. GREAT FALL IS START IN NEXT WEEK
Reply
0 0
Report
Xavier Mendez
Xavier Mendez 50 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
3400 coming soon if it isn’t today definitely tomorrow or Friday!!!!!
Reply
0 1
Report
Noman Hyder
Noman Hyder 43 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
your grandchildren will see the level of 3400 .....another crazy guy woke up from deep sleep
Reply
0 1
Report
Singh Amit
Singh Amit 57 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33780 S intact. may test 33926. 33940
Reply
1 1
Report
Singh Amit
Singh Amit 32 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
at 33726 S broken
Reply
0 0
Report
Singh Amit
Singh Amit 32 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if continue to fall then 33660
Reply
0 0
Report
Kirshan Kumar
Kirshan Kumar 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I shorted at 33,900, it was going up so closed and now all mess
Reply
0 0
Report
Kirshan Kumar
Kirshan Kumar 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
May be bear trap.... Either heading towards North or South ?
Reply
0 1
Report
Candy Man
Candy Man 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Dropping for real now..
Reply
3 1
Report
Kirshan Kumar
Kirshan Kumar 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Insane
Reply
0 0
Report
Daniel Li
Daniel Li 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
profit booked at 756
Reply
1 0
Report
Dwain Hobbs
Dwain Hobbs 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Uh oh ,, will it be red like someone said ?
Reply
6 1
Report
Red Bull
Red Bull 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33720 is coming.
Reply
2 0
Report
Semih Unalan
Semih Unalan 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You bears are so easy to lure in.
Reply
1 2
Report
Red Bull
Red Bull 30 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
33720 achieved.
Reply
0 0
Report
Semih Unalan
Semih Unalan 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Completely fake, obvious bear trap
Reply
1 1
Report
Red Bull
Red Bull 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Will it touch 33820 shortly?
Reply
0 0
Report
Red Bull
Red Bull 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
See my message. It did in a few minutes now it is at 33808. :-)
Reply
0 0
Report
Kirshan Kumar
Kirshan Kumar 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Within a second technical goes from strong buy to strong sell. This website is a piece of ***
Reply
0 1
Report
Neda Qasemi
Neda Qasemi 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I want to see if I can return at a loss
Reply
0 0
Report
Neda Qasemi
Neda Qasemi 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Friends, will Dow drop to 31,000?
Reply
3 1
Report
Kirshan Kumar
Kirshan Kumar 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Don’t dream something not possible. At least within this month.
Reply
2 0
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
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (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