Dow Jones Industrial Average (DJI: DJI)
18,034.93 USD  +208.63 (+1.17%)
Daily Price  /  Updated: 4:15 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 17841 18092 17841 18035 103,150,972 +208.63(+1.17%)
Apr 17, 2015 18103 18103 17749 17826 138,864,067 -279.47(-1.54%)
Apr 16, 2015 18106 18169 18064 18106 89,513,936 -6.84(-0.04%)
Apr 15, 2015 18046 18161 18046 18113 113,597,468 +75.91(+0.42%)
Apr 14, 2015 17979 18076 17905 18037 82,631,591 +59.66(+0.33%)
Apr 13, 2015 18052 18108 17975 17977 120,076,688 -80.61(-0.45%)
Apr 10, 2015 17957 18067 17946 18058 116,409,885 +98.92(+0.55%)
Apr 09, 2015 17898 17984 17823 17959 86,713,150 +56.22(+0.31%)
Apr 08, 2015 17878 17976 17822 17903 76,814,406 +27.09(+0.15%)
Apr 07, 2015 17884 17983 17871 17875 72,138,985 -5.43(-0.03%)
Apr 06, 2015 17756 17942 17647 17881 100,844,876 +117.61(+0.66%)
Apr 02, 2015 17763 17763 17763 17763 87,317,540 +65.06(+0.37%)
Apr 01, 2015 17779 17779 17585 17698 103,351,612 -77.94(-0.44%)
Mar 31, 2015 17965 17965 17773 17776 119,447,637 -200.19(-1.11%)
Mar 30, 2015 17727 18009 17727 17976 104,029,399 +263.65(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,502 +34.43(+0.19%)
Mar 26, 2015 17716 17760 17579 17678 117,734,971 -40.31(-0.23%)
Mar 25, 2015 18013 18042 17719 17719 106,544,955 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,751 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,527 -11.61(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,155 +168.62(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.16(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,169 +227.11(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,218 -128.34(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,919 +228.11(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,770 -145.91(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.83(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,694 -27.55(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.78(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,770 +138.94(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,084 -278.94(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,774 +38.82(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,094 -106.47(-0.58%)
Mar 03, 2015 18282 18282 18159 18203 83,832,766 -85.26(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,301 +155.93(+0.86%)
Feb 27, 2015 18213 18213 18132 18133 101,113,284 -81.72(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,225 -10.15(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,821 +15.38(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,805 +92.35(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,302 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,366 +154.67(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,365 -44.08(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,561 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,610 +46.97(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,577 +110.24(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,116 -6.62(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,639 +139.55(+0.79%)
Feb 09, 2015 17821 17821 17685 17729 81,585,672 -95.08(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,013 -60.59(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,893 +211.86(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,836 +6.62(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,125 +305.36(+1.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here