FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,651.74 USD  +143.08 (+0.58%)
Daily Price  /  Updated: 4:41 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9787 9880 9746 9801 14,989,000 +14.51(+0.15%)
Oct 30, 2003 9772 9883 9719 9787 16,297,000 +12.08(+0.12%)
Oct 29, 2003 9747 9830 9663 9775 15,626,000 +26.22(+0.27%)
Oct 28, 2003 9610 9770 9593 9748 16,292,000 +140.15(+1.46%)
Oct 27, 2003 9585 9697 9554 9608 13,718,000 +25.70(+0.27%)
Oct 24, 2003 9601 9632 9463 9582 14,203,000 -30.67(-0.32%)
Oct 23, 2003 9597 9661 9518 9613 16,043,000 +14.89(+0.16%)
Oct 22, 2003 9742 9742 9552 9598 16,472,000 -149.40(-1.53%)
Oct 21, 2003 9778 9825 9698 9748 14,980,000 -30.30(-0.31%)
Oct 20, 2003 9722 9817 9665 9778 11,726,000 +56.15(+0.58%)
Oct 17, 2003 9792 9833 9680 9722 13,520,000 -69.93(-0.71%)
Oct 16, 2003 9799 9839 9679 9792 14,177,000 -11.33(-0.12%)
Oct 15, 2003 9824 9902 9732 9803 15,211,000 -9.93(-0.10%)
Oct 14, 2003 9763 9833 9697 9813 12,719,000 +48.60(+0.50%)
Oct 13, 2003 9676 9815 9676 9764 10,405,000 +89.70(+0.93%)
Oct 10, 2003 9683 9743 9622 9675 11,081,000 -5.33(-0.06%)
Oct 09, 2003 9633 9798 9617 9680 15,787,000 +49.11(+0.51%)
Oct 08, 2003 9653 9699 9571 9631 12,625,000 -23.71(-0.25%)
Oct 07, 2003 9593 9673 9513 9655 12,795,000 +59.63(+0.62%)
Oct 06, 2003 9572 9656 9524 9595 10,258,000 +22.67(+0.24%)
Oct 03, 2003 9493 9702 9493 9572 15,705,000 +84.51(+0.89%)
Oct 02, 2003 9465 9539 9398 9488 12,693,000 +18.60(+0.20%)
Oct 01, 2003 9275 9473 9275 9469 15,663,000 +194.14(+2.09%)
Sep 30, 2003 9378 9393 9199 9275 15,905,000 -105.18(-1.12%)
Sep 29, 2003 9314 9432 9260 9380 13,665,000 +67.16(+0.72%)
Sep 26, 2003 9342 9408 9258 9313 14,725,000 -30.88(-0.33%)
Sep 25, 2003 9426 9493 9311 9344 15,300,000 -81.55(-0.87%)
Sep 24, 2003 9576 9613 9401 9426 15,560,000 -150.53(-1.57%)
Sep 23, 2003 9536 9623 9479 9576 13,017,000 +40.63(+0.43%)
Sep 22, 2003 9642 9642 9468 9535 12,788,000 -109.41(-1.13%)
Sep 19, 2003 9662 9719 9583 9645 15,186,000 -14.31(-0.15%)
Sep 18, 2003 9544 9692 9513 9659 14,988,000 +113.48(+1.19%)
Sep 17, 2003 9566 9641 9510 9546 13,382,100 -21.69(-0.23%)
Sep 16, 2003 9449 9588 9427 9567 14,032,000 +118.53(+1.25%)
Sep 15, 2003 9471 9541 9396 9449 11,513,000 -22.74(-0.24%)
Sep 12, 2003 9457 9517 9349 9472 12,367,000 +11.79(+0.12%)
Sep 11, 2003 9415 9541 9374 9460 13,359,000 +39.30(+0.42%)
Sep 10, 2003 9505 9546 9373 9420 15,821,000 -86.74(-0.91%)
Sep 09, 2003 9585 9617 9460 9507 14,148,000 -79.09(-0.83%)
Sep 08, 2003 9503 9639 9492 9586 12,993,000 +82.95(+0.87%)
Sep 05, 2003 9590 9602 9442 9503 14,652,000 -84.56(-0.88%)
Sep 04, 2003 9569 9662 9493 9588 14,539,000 +19.44(+0.20%)
Sep 03, 2003 9522 9633 9466 9568 16,756,000 +45.19(+0.47%)
Sep 02, 2003 9417 9564 9357 9523 14,705,000 +107.45(+1.14%)
Aug 29, 2003 9373 9444 9321 9416 9,451,000 +41.61(+0.44%)
Aug 28, 2003 9334 9416 9246 9374 11,652,000 +40.42(+0.43%)
Aug 27, 2003 9340 9388 9280 9334 10,514,000 -6.66(-0.07%)
Aug 26, 2003 9316 9372 9204 9340 11,787,000 +22.81(+0.24%)
Aug 25, 2003 9349 9382 9243 9318 9,717,000 -31.23(-0.33%)
Aug 22, 2003 9436 9536 9323 9349 13,089,000 -74.81(-0.79%)
Aug 21, 2003 9400 9517 9346 9424 14,071,000 +26.17(+0.28%)
Aug 20, 2003 9420 9454 9324 9398 12,108,000 -31.39(-0.33%)
Aug 19, 2003 9412 9491 9315 9429 13,006,000 +16.45(+0.17%)
Aug 18, 2003 9321 9467 9309 9412 11,276,000 +90.76(+0.97%)
Aug 15, 2003 9309 9360 9253 9322 6,363,700 +11.13(+0.12%)
Aug 14, 2003 9272 9357 9193 9311 11,868,000 +38.80(+0.42%)
Aug 13, 2003 9304 9350 9213 9272 12,088,000 -38.30(-0.41%)
Aug 12, 2003 9218 9329 9163 9310 11,323,000 +92.71(+1.01%)
Aug 11, 2003 9190 9276 9124 9217 10,222,000 +26.26(+0.29%)
Aug 08, 2003 9127 9230 9098 9191 10,866,000 +64.64(+0.71%)
Aug 07, 2003 9060 9171 9004 9126 13,893,000 +64.71(+0.71%)
Aug 06, 2003 9033 9151 8964 9062 14,910,000 +25.42(+0.28%)
Aug 05, 2003 9185 9210 9025 9036 13,517,000 -149.72(-1.63%)
Aug 04, 2003 9154 9232 9034 9186 13,187,000 +32.07(+0.35%)
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