INDEX, DJI End of Day and Historical Quotes [DJ Industrial Average]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

DJI

DOW JONES

05/21/2025

LAST: 41,860	CHANGE: 816.80	OPEN: 42,354	HIGH: 42,439	ASK: 0	VOLUME: 607,903,400
LAST: 41,860	CHANGE(%): 1.91	PREV: 42,677	LOW: 41,785	BID: 0	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/21/25	42,354	42,439	41,785	41,860	607,903,400
05/20/25	42,735	42,800	42,485	42,677	441,539,100
05/19/25	42,543	42,842	42,338	42,792	536,835,000
05/16/25	42,356	42,664	42,234	42,655	621,257,600
05/15/25	41,778	42,351	41,778	42,323	736,433,500
05/14/25	42,150	42,251	41,953	42,051	660,230,800
05/13/25	42,507	42,507	42,137	42,140	729,866,200
05/12/25	42,322	42,418	42,096	42,410	653,817,300
05/09/25	41,405	41,509	41,151	41,249	373,938,800
05/08/25	41,313	41,773	41,168	41,368	514,855,900

FUNDAMENTALS

Sector:	Index
Industry:
52wk range:	36,615.88 - 45,073.63

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Oct 01, 1928

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,873	-270	1.41
DJI	41,860	-817	1.91
SP500	5,845	-96	1.61
DAX	24,122	86	0.36
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,828	146	0.62

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.