FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,504.80 USD  +118.77 (+0.49%)
Daily Price  /  Updated: 4:15 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 21961 21991 21941 21964 318,981,686 +72.80(+0.33%)
Jul 31, 2017 21863 21930 21862 21891 306,220,676 +60.81(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,661 +33.76(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,378 +85.54(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,580 +97.58(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,340 +100.26(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,986 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,271 -31.71(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,465 -28.97(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,392 +66.02(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,015 -54.99(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,311 -8.02(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,149 +84.65(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,641 +20.95(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,709 +123.07(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,330 +0.55(+0.00%)
Jul 10, 2017 21381 21446 21371 21409 263,614,392 -5.82(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,165 -158.13(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,016 -1.10(-0.01%)
Jul 03, 2017 21479 21479 21479 21479 186,811,745 +129.64(+0.61%)
Jun 30, 2017 21349 21426 21325 21350 309,339,107 +62.60(+0.29%)
Jun 29, 2017 21487 21487 21197 21287 333,762,836 -167.58(-0.78%)
Jun 28, 2017 21372 21479 21372 21455 270,431,758 +143.95(+0.68%)
Jun 27, 2017 21411 21441 21311 21311 291,511,492 -98.89(-0.46%)
Jun 26, 2017 21435 21506 21381 21410 241,191,953 +14.79(+0.07%)
Jun 23, 2017 21381 21422 21334 21395 368,402,950 -2.53(-0.01%)
Jun 22, 2017 21408 21456 21395 21397 260,065,992 -12.74(-0.06%)
Jun 21, 2017 21466 21493 21390 21410 290,316,861 -57.11(-0.27%)
Jun 20, 2017 21521 21535 21464 21467 309,748,046 -61.85(-0.29%)
Jun 19, 2017 21445 21529 21436 21529 288,633,862 +144.71(+0.68%)
Jun 16, 2017 21336 21384 21308 21384 603,256,411 +24.38(+0.11%)
Jun 15, 2017 21292 21367 21262 21360 316,446,355 -14.66(-0.07%)
Jun 14, 2017 21343 21392 21294 21375 294,342,844 +46.09(+0.22%)
Jun 13, 2017 21257 21333 21257 21328 323,017,005 +92.80(+0.44%)
Jun 12, 2017 21260 21277 21186 21236 525,496,888 -36.30(-0.17%)
Jun 09, 2017 21209 21305 21159 21272 397,196,391 +89.44(+0.42%)
Jun 08, 2017 21170 21266 21138 21183 329,039,670 +8.84(+0.04%)
Jun 07, 2017 21172 21190 21113 21174 272,468,817 +37.46(+0.18%)
Jun 06, 2017 21145 21180 21118 21136 282,977,418 -47.81(-0.23%)
Jun 05, 2017 21195 21224 21169 21184 267,963,860 -22.25(-0.10%)
Jun 02, 2017 21142 21225 21130 21206 329,700,647 +62.11(+0.29%)
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