Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31401	31451	30920	30932	5,389,070	-469.64(-1.50%)
Feb 25, 2021	31956	31977	31293	31402	4,538,611	-559.85(-1.75%)
Feb 24, 2021	31500	32010	31423	31962	4,099,389	+424.51(+1.35%)
Feb 23, 2021	31502	31653	31165	31537	4,603,461	+15.66(+0.05%)
Feb 22, 2021	31381	31653	31287	31522	3,863,199	+27.37(+0.09%)
Feb 19, 2021	31504	31648	31469	31494	3,530,654	+0.98(+0.00%)
Feb 18, 2021	31559	31559	31285	31493	3,253,725	-119.68(-0.38%)
Feb 17, 2021	31486	31644	31339	31613	3,431,773	+90.27(+0.29%)
Feb 16, 2021	31472	31609	31443	31523	3,288,601	+64.35(+0.20%)
Feb 12, 2021	31458	31458	31458	31458	2,663,704	+27.70(+0.09%)
Feb 11, 2021	31466	31544	31244	31431	2,796,099	-7.10(-0.02%)
Feb 10, 2021	31428	31511	31223	31438	3,263,047	+61.97(+0.20%)
Feb 09, 2021	31360	31439	31247	31376	3,079,677	-9.93(-0.03%)
Feb 08, 2021	31191	31386	31191	31386	3,218,820	+237.52(+0.76%)
Feb 05, 2021	31094	31252	31083	31148	2,950,013	+92.38(+0.30%)
Feb 04, 2021	30738	31059	30738	31056	3,381,469	+332.26(+1.08%)
Feb 03, 2021	30690	30793	30521	30724	3,054,874	+36.12(+0.12%)
Feb 02, 2021	30277	30841	30277	30687	3,327,606	+475.57(+1.57%)
Feb 01, 2021	30055	30336	30015	30212	3,470,202	+229.29(+0.76%)
Jan 29, 2021	30554	30554	29856	29983	5,380,435	-620.74(-2.03%)
Jan 28, 2021	30377	30951	30377	30603	4,649,161	+300.19(+0.99%)
Jan 27, 2021	30894	30894	30207	30303	5,587,388	-633.87(-2.05%)
Jan 26, 2021	30969	31121	30922	30937	3,722,468	-22.96(-0.07%)
Jan 25, 2021	30990	30990	30581	30960	4,728,012	-36.98(-0.12%)
Jan 22, 2021	31142	31142	30908	30997	4,360,385	-179.03(-0.57%)
Jan 21, 2021	31198	31272	31121	31176	4,165,738	-12.37(-0.04%)
Jan 20, 2021	31018	31236	30998	31188	3,821,209	+257.86(+0.83%)
Jan 19, 2021	30887	31087	30865	30931	3,863,010	+116.26(+0.38%)
Jan 15, 2021	30814	30814	30814	30814	4,400,178	-177.26(-0.57%)
Jan 14, 2021	31086	31221	30982	30992	4,273,514	-68.95(-0.22%)
Jan 13, 2021	31085	31153	30992	31060	4,129,694	-8.22(-0.03%)
Jan 12, 2021	31015	31115	30889	31069	3,619,205	+60.00(+0.19%)
Jan 11, 2021	31015	31097	30835	31009	3,560,929	-89.28(-0.29%)
Jan 08, 2021	31070	31138	30793	31098	3,856,471	+56.84(+0.18%)
Jan 07, 2021	30901	31193	30898	31041	4,276,447	+211.73(+0.69%)
Jan 06, 2021	30363	31023	30314	30829	4,987,042	+437.80(+1.44%)
Jan 05, 2021	30204	30505	30142	30392	3,428,738	+167.71(+0.55%)
Jan 04, 2021	30627	30671	29882	30224	4,748,114	-382.59(-1.25%)
Dec 31, 2020	30606	30606	30606	30606	2,844,109	+196.92(+0.65%)
Dec 30, 2020	30415	30525	30393	30410	2,917,372	+73.89(+0.24%)
Dec 29, 2020	30492	30589	30274	30336	3,575,377	-68.30(-0.22%)
Dec 28, 2020	30283	30526	30283	30404	3,021,726	+204.10(+0.68%)
Dec 24, 2020	30200	30200	30200	30200	1,464,413	+70.04(+0.23%)
Dec 23, 2020	30047	30293	30047	30130	2,739,925	+114.32(+0.38%)
Dec 22, 2020	30200	30200	29993	30016	3,887,665	-200.94(-0.67%)
Dec 21, 2020	30159	30304	29756	30216	4,371,554	+37.40(+0.12%)
Dec 18, 2020	30314	30344	30029	30179	7,982,293	-124.32(-0.41%)
Dec 17, 2020	30216	30323	30216	30303	3,305,892	+148.83(+0.49%)
Dec 16, 2020	30191	30236	30080	30155	3,445,436	-44.77(-0.15%)
Dec 15, 2020	29919	30243	29895	30199	4,173,769	+337.76(+1.13%)
Dec 14, 2020	30124	30326	29849	29862	3,714,443	-184.82(-0.62%)
Dec 11, 2020	29988	30071	29821	30046	3,960,106	+47.11(+0.16%)
Dec 10, 2020	30033	30064	29877	29999	3,251,199	-69.55(-0.23%)
Dec 09, 2020	30230	30320	29952	30069	3,803,496	-105.07(-0.35%)
Dec 08, 2020	29998	30246	29972	30174	3,111,484	+104.09(+0.35%)
Dec 07, 2020	30233	30233	29967	30070	3,656,344	-148.47(-0.49%)
Dec 04, 2020	29990	30218	29990	30218	3,630,923	+248.74(+0.83%)
Dec 03, 2020	29921	30111	29877	29970	4,056,127	+85.73(+0.29%)
Dec 02, 2020	29695	29903	29599	29884	3,839,691	+59.87(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search form

The Ridgway Record

Dow Jones Industrial Average (DJI: DJI )

Historical Prices