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
 
27,935.76 -100.46    -0.36%
15:04:36 - Real-time Data. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30
  • Volume: 154,272,625
  • Open: 28,079.76
  • Day's Range: 27,894.52 - 28,090.21
Dow 30 27,935.76 -100.46 -0.36%

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:
10/20/2019 - 11/19/2019
 
Date Price Open High Low Vol. Change %
Nov 19, 2019 27,936.65 28,079.76 28,090.21 27,900.36 154.30M -0.36%
Nov 18, 2019 28,036.22 27,993.22 28,040.97 27,969.24 252.32M 0.11%
Nov 15, 2019 28,004.89 27,843.54 28,004.89 27,843.54 288.91M 0.80%
Nov 14, 2019 27,781.96 27,757.20 27,800.71 27,676.97 303.97M -0.01%
Nov 13, 2019 27,783.59 27,622.04 27,806.40 27,587.20 278.39M 0.33%
Nov 12, 2019 27,691.49 27,701.59 27,770.86 27,635.32 213.67M 0.00%
Nov 11, 2019 27,691.49 27,580.66 27,714.39 27,517.67 204.62M 0.04%
Nov 08, 2019 27,681.24 27,686.20 27,694.95 27,578.97 222.79M 0.02%
Nov 07, 2019 27,674.80 27,590.16 27,774.67 27,590.16 263.58M 0.66%
Nov 06, 2019 27,492.56 27,502.74 27,526.05 27,407.81 243.19M -0.00%
Nov 05, 2019 27,492.63 27,500.23 27,560.36 27,453.55 293.96M 0.11%
Nov 04, 2019 27,462.11 27,402.06 27,517.58 27,402.06 273.03M 0.42%
Nov 01, 2019 27,347.36 27,142.95 27,347.43 27,142.95 272.07M 1.11%
Oct 31, 2019 27,046.23 27,188.37 27,188.37 26,918.29 273.83M -0.52%
Oct 30, 2019 27,186.69 27,110.71 27,204.36 26,999.64 231.75M 0.43%
Oct 29, 2019 27,071.42 27,061.07 27,165.94 27,039.76 269.61M -0.07%
Oct 28, 2019 27,090.72 27,040.33 27,167.88 27,028.71 290.77M 0.49%
Oct 25, 2019 26,958.06 26,789.61 27,015.37 26,765.68 274.61M 0.57%
Oct 24, 2019 26,805.53 26,893.93 26,931.78 26,714.34 259.64M -0.11%
Oct 23, 2019 26,833.95 26,835.24 26,896.89 26,745.00 247.68M 0.17%
Oct 22, 2019 26,788.10 26,850.43 26,946.64 26,782.61 265.51M -0.15%
Oct 21, 2019 26,827.64 26,852.67 26,852.67 26,747.62 241.03M 0.21%
Highest: 28,090.21 Lowest: 26,714.34 Difference: 1,375.87 Average: 27,394.79 Change %: 4.36

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 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
no crash just holding but trend is still higher but slower
Kenny Venezia
Kenny Venezia 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
this is what happens when an overvalued Ponzi scheme has no more funding
Romain David
Romain David 41 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Fed is still keen to inject some billions wait until Friday and see what's gonna happen
Ali Budak
Keldede 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
can go to 26600 then we will see the next move.
Marc Man
Marc Man 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nasdaq strong
seyed hossein fazeli
seyed hossein fazeli 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
It will falter the most when people wake up from their dream that this deal is all a hoax.
seyed hossein fazeli
seyed hossein fazeli 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
The funny thing is, every time a critical bad news comes out, volumes suddenly go up and money is injected to prevent a sudden crash.
seyed hossein fazeli
seyed hossein fazeli 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
https://www.cnbc.com/2019/11/19/trump-threatens-higher-tariffs-if-china-doesnt-make-a-trade-deal.html
Cassidy Connors
Cassidy Connors 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
good news for USD
seyed hossein fazeli
seyed hossein fazeli 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Cassidy Connors Agree, btw do you have  facebook?.
Phoney Balogna
Phoney Balogna 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
So, last time market revealed its inherent weakness, we had a Trimp tweet, then a Kudlow Report: seems like now is a good time for a Fed statement to keep this lead balloon aloft a bit longer to provide liquidity for the professionals to exit.
Michael Sindoni
BuddsFoxesxxx 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Ok' Boys..it's time to start Building the Hangman Platform for U know Who? The day Of Recaning is Growing very Near......
Jouses Mullahnah
Jouses Mullahnah 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Non stop upward till 28,700
Alex Bull
Alex Bull 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I assume more down to adjust for fomc incoming hawkish stance on interest rates
Roland Gessler
DreamRight 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Or we just allow it to correct 5-8% every now and then just like healthy free markets would do...
Alok Tripathi
Alok Tripathi 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
if Dow Jones break 27900 then we can see today level of between 28831 to 28850
Rony Trade
Rony Trade 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
The Dow should be trading at 24 but certainly not this level. But as correctly advised below. . : Trade the Farce !!!
Alok Tripathi
Alok Tripathi 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
market is going down bcoz China don't want any tariffs from trump. Second thing bcoz of trump impeachment.
Alex Bull
Alex Bull 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
if u think that bad political theater affects these markets then you're a hack that will lose his money just like the rest of them
Rony Trade
Rony Trade 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nothing has changed and especially no new economical events have taken place. Still no one really wants to talk to the US, and certainty no one wants any of these entirely fanfasmatic "deal" and so far none have ever being signed. So what is going on at a Boeing cutting deal in a currency that is not worth the paper that it is printed on.. not anymore. This, supported by interest that will likely turn negative but not doing a single thing to boost external demand. All of theses very real, completely made up and unresolved issue by the US, for the US in the US will only help to plumber the teal US economy as a whole. The Dow is purposely inflated to it's highest, and by no mean this should represent any indication of a booming economy. Its just doesn't happen that way. Watch.
Justinn Ang
Justinn Ang 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
YYY going South?
Avhijit Mitra
Avhijit Mitra 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
wotttt dow -52 :O it's not possible. it's huge crash. fed will soon intervene :D
Turkod JA
Turkod JA 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
make it -110
Me Too
shrimpoo 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
-130 :)
Me Too
shrimpoo 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
55k in 2020 then Holy Crash to 5k :) lol
Avhijit Mitra
Avhijit Mitra 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
hahaha ok I'll sell @54999 :D
Avhijit Mitra
Avhijit Mitra 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
earning money is so easy now...just buy and hold Dow futures lol hahaha
Avhijit Mitra
Avhijit Mitra 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
commmmmmon sell all ur asset and even ur underwear and by Dow futures lol
Alok Tripathi
Alok Tripathi 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow Jones will fall today more than 200points
KARAN GERA
KARAN GERA 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Nice prediction, will see.
Umair Soleja
Umair Soleja 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
well predicted. market did fall 200 points. what's next?
Alok Tripathi
Alok Tripathi 2 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
it will trade near between 27850 to 27900
PRASAD MADALA
PRASAD_MSR 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Book profits in short call
Avhijit Mitra
Avhijit Mitra 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Even great depression will fail to stop Dow from to touching 35k bcoz Trump want that level before election
Dwain Hobbs
Dwain Hobbs 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Right now all that Trump wants is to avoid getting impeached..
Avhijit Mitra
Avhijit Mitra 4 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
ya sure but i don't think he care about his status lol...he earned a ********lot of money by using tweeter
Dow George
Dow George 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
The better than expected Building Permits are not so far enough to push for a new High as the index is retracing aggressively on the opening. Truthfully with yesterday's earning disappointing and 1D overbought (RSI = 74.22, MACD = 269.000, Highs/Lows = 317.2857), I do not know how long the index can maintain the 4H bullish channel. Still if you are a short term trader wait for the touch on the 4H MA50 (now at 27,745) in which case 28,350 will be the target, while on the longer term it is the 1D MA50 (I am waiting for) at 27,050. Trade with caution this week.
Timothy Yap
Timothy Yap 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Thanks George.
PRASAD MADALA
PRASAD_MSR 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow intraday SHORT below 28047
Justinn Ang
Justinn Ang 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Strong buy string buy dont fall
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