35,706.99 +29.97 (+0.08%)25 Oct 2021, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Dow Jones Industrial Average Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 2021$35607.72$35765.02$35533.95$35677.02349,082,290
Oct 21, 2021$35520.32$35612.36$35442.53$35603.08302,122,046
Oct 20, 2021$35475.16$35669.69$35465.71$35609.34267,325,901
Oct 19, 2021$35325.37$35462.68$35290.12$35457.31281,263,666
Oct 18, 2021$35221.02$35327.57$35035.94$35258.61323,088,503
Oct 15, 2021$35023.63$35320.97$35023.63$35294.76327,866,355
Oct 14, 2021$34443.22$34923.83$34443.22$34912.56338,537,183
Oct 13, 2021$34372.71$34449.83$34115.10$34377.81319,453,748
Oct 12, 2021$34507.15$34611.24$34318.94$34378.34322,026,903
Oct 11, 2021$34723.79$34951.35$34486.51$34496.06256,823,777
Oct 8, 2021$34757.57$34842.62$34661.95$34746.25238,081,658
Oct 7, 2021$34509.72$34975.19$34509.72$34754.94277,046,776
Oct 6, 2021$34198.96$34432.68$33854.69$34416.99323,370,501
Oct 5, 2021$34035.25$34490.95$34035.25$34314.67312,426,834
Oct 4, 2021$34312.96$34410.28$33821.58$34002.92400,191,421
Oct 1, 2021$33930.70$34490.56$33785.54$34326.46429,164,278
Sep 30, 2021$34467.98$34557.37$33833.32$33843.92356,201,957
Sep 29, 2021$34360.08$34580.42$34305.96$34390.72291,042,252
Sep 28, 2021$34747.70$34798.21$34254.65$34299.99380,220,924
Sep 27, 2021$34739.27$35061.12$34739.27$34869.37292,804,237
Sep 24, 2021$34762.31$34857.06$34648.08$34798.00256,578,503
Sep 23, 2021$34296.30$34879.78$34296.30$34764.82285,870,887
Sep 22, 2021$34006.87$34440.42$34006.87$34258.32300,082,310
Sep 21, 2021$34025.61$34313.88$33914.02$33919.84307,984,825
Sep 20, 2021$34459.72$34459.72$33613.03$33970.47441,645,657
Sep 17, 2021$34737.86$34779.86$34519.63$34584.88577,966,305
Sep 16, 2021$34810.27$34943.55$34540.11$34751.32279,309,916
Sep 15, 2021$34580.95$34880.77$34522.03$34814.39324,976,371
Sep 14, 2021$34906.90$34990.36$34510.30$34577.57329,178,337
Sep 13, 2021$34665.50$34939.10$34665.50$34869.63342,409,113
Sep 10, 2021$34949.59$35104.25$34599.61$34607.72333,225,896
Sep 9, 2021$35013.08$35199.89$34847.30$34879.38262,381,663
Sep 8, 2021$35087.45$35175.15$34925.61$35031.07261,876,091
Sep 7, 2021$35373.24$35373.24$35060.90$35100.00290,727,780
Sep 3, 2021$35401.73$35422.71$35269.40$35369.09223,386,362
Sep 2, 2021$35353.06$35475.40$35348.48$35443.82265,178,175
Sep 1, 2021$35387.55$35407.37$35287.05$35312.53266,572,451
Aug 31, 2021$35391.38$35449.79$35289.86$35360.73337,243,745
Aug 30, 2021$35471.80$35510.71$35374.46$35399.84246,807,437
Aug 27, 2021$35231.11$35479.18$35231.11$35455.80242,140,527
Aug 26, 2021$35449.68$35498.45$35205.10$35213.12239,931,968
Aug 25, 2021$35388.77$35501.14$35287.63$35405.50239,707,526
Aug 24, 2021$35382.72$35445.47$35356.18$35366.26230,481,000
Aug 23, 2021$35160.97$35428.91$35160.97$35335.71250,960,863
Aug 20, 2021$34917.96$35177.26$34867.07$35120.08269,545,237
Aug 19, 2021$34874.67$34997.81$34690.25$34894.12335,046,664
Aug 18, 2021$35310.20$35356.80$34943.41$34960.69291,062,335
Aug 17, 2021$35500.01$35500.01$35120.31$35343.28310,152,565
Aug 16, 2021$35490.83$35631.19$35231.87$35625.40294,011,375
Aug 13, 2021$35551.56$35610.57$35474.78$35515.38238,678,774
Showing 1 to 50 of 251