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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, DJI:

29 Aug 2025

LAST: 45,545	CHANGE: 92.02	OPEN: 45,591	HIGH: 45,616	ASK: 0	VOLUME: 497.4M
LAST: 45,545	CHG(%): 0.20	PREV: 45,637	LOW: 45,377	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	45,591	45,616	45,377	45,545	497.4M
28 Aug 25	45,581	45,683	45,443	45,637	540.89M
27 Aug 25	45,417	45,621	45,383	45,565	430.99M
26 Aug 25	45,237	45,438	45,219	45,418	490.98M
25 Aug 25	45,537	45,588	45,273	45,282	393.96M
22 Aug 25	44,953	45,758	44,953	45,632	484.73M
21 Aug 25	44,808	44,893	44,585	44,786	414.56M
20 Aug 25	44,923	45,034	44,770	44,938	512.55M
19 Aug 25	44,952	45,207	44,817	44,922	466.01M
18 Aug 25	44,963	44,999	44,869	44,912	416.46M

SYMBOL HISTORY

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

Add to Watchlist

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:

TECHNICAL INDICATORS

MA5:	45,489.51
MA10:	45,263.72
MA20:	44,823.66
MA50:	44,424.34
MA100:	42,945.88
MA200:	43,118.09
STO9:	78.10
STO14:	83.61
RSI14:	77.55
WPR14:	-7.81
MTM14:	1,086.27
ROC14:	0.02
ATR:	356.36
Week High:	45,757.84
Week Low:	44,952.88
Month High:	45,757.84
Month Low:	43,340.68
Year High:	45,757.84
Year Low:	36,615.88
Volatility:	5.34