FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,585.43 USD  +80.63 (+0.33%)
Daily Price  /  Updated: 4:15 PM EST, Dec 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23369 23406 23334 23377 385,673,205 +28.50(+0.12%)
Oct 30, 2017 23406 23429 23328 23349 433,478,872 -85.45(-0.36%)
Oct 27, 2017 23419 23449 23353 23434 518,872,825 +33.33(+0.14%)
Oct 26, 2017 23381 23460 23381 23401 368,271,750 +71.40(+0.31%)
Oct 25, 2017 23431 23452 23251 23329 397,032,132 -112.30(-0.48%)
Oct 24, 2017 23347 23485 23343 23442 393,196,110 +167.80(+0.72%)
Oct 23, 2017 23349 23368 23274 23274 453,485,341 -54.67(-0.23%)
Oct 20, 2017 23205 23329 23202 23329 474,384,144 +165.59(+0.71%)
Oct 19, 2017 23107 23167 23053 23163 348,412,127 +5.44(+0.02%)
Oct 18, 2017 23087 23173 23087 23158 269,824,142 +160.16(+0.70%)
Oct 17, 2017 22952 23002 22948 22997 269,985,567 +40.48(+0.18%)
Oct 16, 2017 22893 22960 22887 22957 246,438,787 +85.24(+0.37%)
Oct 13, 2017 22876 22905 22856 22872 259,557,190 +30.71(+0.13%)
Oct 12, 2017 22855 22885 22821 22841 286,007,208 -31.88(-0.14%)
Oct 11, 2017 22828 22873 22822 22873 313,014,769 +42.21(+0.18%)
Oct 10, 2017 22785 22851 22771 22831 319,015,415 +69.61(+0.31%)
Oct 09, 2017 22780 22803 22739 22761 308,916,755 -12.60(-0.06%)
Oct 06, 2017 22762 22774 22731 22774 221,452,360 -1.72(-0.01%)
Oct 05, 2017 22669 22777 22655 22775 243,223,133 +113.75(+0.50%)
Oct 04, 2017 22646 22686 22633 22662 235,041,980 +19.97(+0.09%)
Oct 03, 2017 22564 22646 22563 22642 237,882,957 +84.07(+0.37%)
Oct 02, 2017 22423 22559 22416 22558 266,476,967 +152.51(+0.68%)
Sep 29, 2017 22358 22406 22333 22405 274,792,549 +23.89(+0.11%)
Sep 28, 2017 22307 22395 22289 22381 262,040,009 +40.49(+0.18%)
Sep 27, 2017 22331 22371 22255 22341 339,911,503 +56.39(+0.25%)
Sep 26, 2017 22322 22369 22280 22284 284,523,059 -11.77(-0.05%)
Sep 25, 2017 22320 22360 22219 22296 330,211,063 -53.50(-0.24%)
Sep 22, 2017 22334 22364 22300 22350 297,144,434 -9.64(-0.04%)
Sep 21, 2017 22414 22420 22357 22359 284,151,988 -53.36(-0.24%)
Sep 20, 2017 22351 22413 22315 22413 331,337,418 +41.79(+0.19%)
Sep 19, 2017 22350 22386 22341 22371 292,887,597 +39.45(+0.18%)
Sep 18, 2017 22298 22356 22283 22331 302,496,198 +63.01(+0.28%)
Sep 15, 2017 22252 22275 22215 22268 527,542,645 +64.86(+0.29%)
Sep 14, 2017 22145 22216 22135 22203 297,147,150 +45.30(+0.20%)
Sep 13, 2017 22103 22158 22096 22158 290,432,183 +39.32(+0.18%)
Sep 12, 2017 22091 22135 22087 22119 363,932,882 +61.49(+0.28%)
Sep 11, 2017 21928 22067 21928 22057 309,483,460 +259.58(+1.19%)
Sep 08, 2017 21764 21847 21731 21798 289,404,747 +13.01(+0.06%)
Sep 07, 2017 21820 21850 21746 21785 332,492,743 -22.86(-0.10%)
Sep 06, 2017 21816 21849 21794 21808 313,579,252 +54.33(+0.25%)
Sep 05, 2017 21912 21921 21710 21753 323,973,418 -234.25(-1.07%)
Sep 01, 2017 21988 21988 21988 21988 256,235,180 +39.46(+0.18%)
Aug 31, 2017 21936 21986 21910 21948 374,137,657 +55.67(+0.25%)
Aug 30, 2017 21860 21914 21839 21892 241,141,946 +27.06(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,335 +56.97(+0.26%)
Aug 28, 2017 21832 21861 21768 21808 216,117,191 -5.27(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,475 +30.27(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,341 -28.69(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,261 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,388 +196.14(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,647 +29.24(+0.13%)
Aug 18, 2017 21725 21793 21642 21675 309,073,881 -76.22(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,892 -274.14(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,673 +25.88(+0.12%)
Aug 15, 2017 22030 22039 21971 21999 265,711,010 +5.28(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,530 +135.39(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,973 +14.31(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,380 -204.69(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,617 -36.64(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,844 -33.08(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,526 +25.61(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,270 +66.71(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,427 +9.86(+0.04%)
Aug 02, 2017 22004 22036 21967 22016 335,297,505 +52.32(+0.24%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More