FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
22,956.96 USD  +85.24 (+0.37%)
Daily Price  /  Updated: 4:15 PM EDT, Oct 16, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 12086 12113 12025 12081 277,410,227 -5.80(-0.05%)
Oct 30, 2006 12089 12117 12050 12086 206,236,723 -3.80(-0.03%)
Oct 27, 2006 12165 12165 12074 12090 277,342,499 -73.40(-0.60%)
Oct 26, 2006 12135 12167 12096 12164 237,156,343 +29.00(+0.24%)
Oct 25, 2006 12127 12148 12082 12135 238,474,480 +6.80(+0.06%)
Oct 24, 2006 12116 12134 12079 12128 257,649,404 +11.00(+0.09%)
Oct 23, 2006 12001 12125 11972 12117 288,780,661 +114.50(+0.95%)
Oct 20, 2006 12013 12049 11942 12002 313,844,565 -9.30(-0.08%)
Oct 19, 2006 11989 12028 11967 12012 260,150,838 +19.00(+0.16%)
Oct 18, 2006 11948 12050 11948 11993 276,354,912 +42.70(+0.36%)
Oct 17, 2006 11977 11979 11887 11950 238,128,797 -30.60(-0.26%)
Oct 16, 2006 11961 11997 11946 11981 217,432,081 +20.10(+0.17%)
Oct 13, 2006 11947 11960 11909 11960 295,095,640 +12.80(+0.11%)
Oct 12, 2006 11854 11960 11854 11948 291,005,465 +95.60(+0.81%)
Oct 11, 2006 11866 11876 11794 11852 256,035,828 -15.10(-0.13%)
Oct 10, 2006 11858 11878 11830 11867 227,212,256 +9.40(+0.08%)
Oct 09, 2006 11850 11873 11813 11858 177,941,267 +7.60(+0.06%)
Oct 06, 2006 11866 11866 11800 11850 242,985,013 -16.50(-0.14%)
Oct 05, 2006 11844 11870 11821 11867 253,551,140 +16.10(+0.14%)
Oct 04, 2006 11723 11851 11708 11851 281,862,582 +123.30(+1.05%)
Oct 03, 2006 11670 11759 11653 11727 230,565,323 +57.00(+0.49%)
Oct 02, 2006 11679 11727 11659 11670 198,006,471 -8.80(-0.08%)
Sep 29, 2006 11718 11742 11678 11679 216,035,627 -39.40(-0.34%)
Sep 28, 2006 11689 11728 11660 11718 236,504,724 +29.30(+0.25%)
Sep 27, 2006 11670 11721 11660 11689 296,894,814 +19.80(+0.17%)
Sep 26, 2006 11576 11670 11568 11669 283,669,809 +93.60(+0.81%)
Sep 25, 2006 11509 11616 11486 11576 267,994,723 +67.70(+0.59%)
Sep 22, 2006 11533 11533 11475 11508 198,481,655 -25.10(-0.22%)
Sep 21, 2006 11612 11631 11502 11533 241,367,404 -80.00(-0.69%)
Sep 20, 2006 11542 11629 11542 11613 226,387,852 +72.30(+0.63%)
Sep 19, 2006 11555 11562 11481 11541 178,876,895 -14.10(-0.12%)
Sep 18, 2006 11560 11588 11528 11555 192,678,710 -5.80(-0.05%)
Sep 15, 2006 11529 11614 11529 11561 365,449,777 +33.40(+0.29%)
Sep 14, 2006 11543 11549 11495 11527 203,777,204 -15.90(-0.14%)
Sep 13, 2006 11488 11567 11476 11543 214,190,218 +45.20(+0.39%)
Sep 12, 2006 11396 11513 11396 11498 237,290,873 +101.30(+0.89%)
Sep 11, 2006 11390 11421 11342 11397 216,001,613 +4.70(+0.04%)
Sep 08, 2006 11332 11403 11331 11392 161,654,548 -14.10(-0.12%)
Sep 06, 2006 11466 11466 11395 11406 190,991,139 -63.10(-0.55%)
Sep 05, 2006 11462 11488 11438 11469 184,963,590 +5.10(+0.04%)
Sep 01, 2006 11383 11476 11383 11464 168,008,374 +83.00(+0.73%)
Aug 31, 2006 11384 11405 11370 11381 156,955,245 -1.70(-0.01%)
Aug 30, 2006 11366 11407 11356 11383 180,097,453 +13.00(+0.11%)
Aug 29, 2006 11353 11380 11300 11370 198,619,086 +17.90(+0.16%)
Aug 28, 2006 11285 11388 11274 11352 180,812,988 +68.00(+0.60%)
Aug 25, 2006 11301 11317 11260 11284 150,198,859 -20.50(-0.18%)
Aug 24, 2006 11298 11335 11274 11304 170,710,663 +6.60(+0.06%)
Aug 23, 2006 11337 11371 11264 11298 170,406,468 -41.90(-0.37%)
Aug 22, 2006 11344 11384 11303 11340 213,689,602 -5.20(-0.05%)
Aug 21, 2006 11381 11381 11322 11345 196,219,896 -36.50(-0.32%)
Aug 18, 2006 11334 11382 11318 11382 282,658,374 +46.50(+0.41%)
Aug 17, 2006 11327 11372 11298 11335 243,004,634 +7.90(+0.07%)
Aug 16, 2006 11225 11341 11225 11327 219,188,791 +96.80(+0.86%)
Aug 15, 2006 11098 11234 11098 11230 208,752,966 +132.40(+1.19%)
Aug 14, 2006 11089 11203 11080 11098 205,831,995 +9.90(+0.09%)
Aug 11, 2006 11121 11121 11043 11088 166,869,545 -36.40(-0.33%)
Aug 10, 2006 11073 11144 11045 11124 211,269,932 +48.20(+0.44%)
Aug 09, 2006 11168 11251 11069 11076 231,274,653 -97.40(-0.87%)
Aug 08, 2006 11218 11276 11142 11174 212,269,205 -45.80(-0.41%)
Aug 07, 2006 11240 11246 11191 11219 169,713,326 -20.90(-0.19%)
Aug 04, 2006 11245 11344 11187 11240 210,412,746 -2.30(-0.02%)
Aug 03, 2006 11195 11270 11144 11243 211,891,172 +42.70(+0.38%)
Aug 02, 2006 11126 11230 11125 11200 229,412,401 +74.20(+0.67%)
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