FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
18,456.35 USD  -15.82 (-0.09%)
Daily Price  /  Updated: 4:15 PM EDT, Jul 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2016 18461 18483 18369 18456 85,726,121 -15.82(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.58(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,211 -19.31(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,546 -77.79(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,622 +53.62(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,842 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,076 +36.02(+0.19%)
Jul 19, 2016 18503 18563 18495 18559 85,578,238 +25.96(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,269 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,021 +10.14(+0.05%)
Jul 14, 2016 18414 18538 18414 18506 87,050,939 +134.29(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,185 +24.45(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,155 +120.74(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,326 +80.19(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,025 +250.86(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,819 +55.26(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,479 -108.75(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,340 +19.38(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.31(+1.33%)
Jun 29, 2016 17456 17705 17456 17695 106,369,510 +284.96(+1.64%)
Jun 28, 2016 17191 17410 17191 17410 112,185,219 +269.48(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,628 -260.51(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,058 -610.32(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,235 +230.24(+1.29%)
Jun 22, 2016 17833 17920 17770 17781 89,435,130 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,789 +24.86(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,500 +129.71(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,351 -57.94(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,325 +92.93(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,508 -34.65(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,717 -57.66(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,391 -132.86(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,958 -119.85(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,132 -19.86(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,254,998 +66.77(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,455 +17.95(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,193 +113.27(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,069 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,371 +48.89(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,652 +2.54(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,763 -86.09(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,307 +44.93(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,356 -23.22(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,108 +145.46(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,914 +213.12(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,273 -8.01(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,733 +65.54(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,698 -91.22(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,188 -3.36(-0.02%)
May 17, 2016 17701 17701 17470 17530 103,252,196 -180.73(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,875 +175.39(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,841 -185.18(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,426 +9.38(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,343 -217.23(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,412 +222.44(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,802 -34.72(-0.20%)
May 06, 2016 17650 17745 17580 17741 80,024,237 +79.92(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,141 +9.45(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,873 -99.65(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,317 -140.25(-0.78%)
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
   
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