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:

21 Aug 2025

LAST: 44,786	CHANGE: 152.81	OPEN: 44,808	HIGH: 44,893	ASK: 0	VOLUME: 414.56M
LAST: 44,786	CHG(%): 0.34	PREV: 44,938	LOW: 44,585	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
15 Aug 25	45,160	45,191	44,898	44,946	547.28M
14 Aug 25	44,891	44,949	44,691	44,911	453.53M
13 Aug 25	44,572	44,949	44,572	44,922	521.43M
12 Aug 25	44,051	44,498	44,051	44,459	442.86M
11 Aug 25	44,209	44,273	43,914	43,975	431.52M
08 Aug 25	44,045	44,273	44,029	44,176	452.51M

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:

TECHNICALS

MA5:	44,900.80
MA10:	44,694.69
MA20:	44,497.37
MA50:	44,047.55
MA100:	42,645.53
MA200:	43,040.27
STO9:	65.76
STO14:	65.94
RSI14:	73.31
WPR14:	-16.43
MTM14:	611.86
ROC14:	0.01
ATR:	379.53
Week High:	45,207.39
Week Low:	44,585.36
Month High:	45,207.39
Month Low:	43,340.68
Year High:	45,207.39
Year Low:	36,615.88
Volatility:	4.56