FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
23,328.63 USD  +165.59 (+0.71%)
Daily Price  /  Updated: 5:02 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 13792 13962 13768 13930 277,658,230 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,750 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,541 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,345 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,814 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,841 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,787 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,892 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,013 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,550 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,906 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,756 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,603 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,263 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,919 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,991 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,921 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,269 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,271,994 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 205,715,571 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 203,029,921 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 156,924,010 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 206,563,674 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 213,042,949 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 236,688,076 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 419,389,397 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 200,884,909 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 276,593,881 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 277,629,124 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 169,718,225 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 204,783,885 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 209,946,209 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 195,284,794 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 200,164,100 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 221,759,809 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 238,304,213 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 203,600,533 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 231,848,573 -143.40(-1.07%)
Sep 04, 2007 13358 13494 13318 13449 262,257,451 +91.20(+0.68%)
Aug 31, 2007 13241 13429 13241 13358 234,922,255 +119.00(+0.90%)
Aug 30, 2007 13288 13315 13185 13239 193,244,552 -50.60(-0.38%)
Aug 29, 2007 13043 13293 13043 13289 227,441,997 +247.50(+1.90%)
Aug 28, 2007 13318 13319 13035 13042 230,466,352 -280.30(-2.10%)
Aug 27, 2007 13377 13387 13306 13322 152,444,330 -56.80(-0.42%)
Aug 24, 2007 13232 13382 13209 13379 186,057,245 +143.00(+1.08%)
Aug 23, 2007 13237 13299 13169 13236 198,161,333 -0.20(-0.00%)
Aug 22, 2007 13088 13248 13088 13236 205,525,746 +145.20(+1.11%)
Aug 21, 2007 13120 13178 13052 13091 203,995,392 -30.40(-0.23%)
Aug 20, 2007 13078 13182 12983 13121 231,801,965 +42.20(+0.32%)
Aug 17, 2007 12848 13168 12848 13079 423,942,459 +233.30(+1.82%)
Aug 16, 2007 12860 12886 12518 12846 457,145,418 -15.70(-0.12%)
Aug 15, 2007 13022 13119 12834 12862 272,764,625 -167.40(-1.28%)
Aug 14, 2007 13236 13270 13018 13029 269,115,417 -207.60(-1.57%)
Aug 13, 2007 13238 13338 13220 13236 215,259,612 -3.00(-0.02%)
Aug 10, 2007 13271 13306 13058 13240 338,564,771 -31.20(-0.24%)
Aug 09, 2007 13652 13652 13271 13271 362,490,417 -387.20(-2.83%)
Aug 08, 2007 13497 13696 13485 13658 288,036,232 +153.60(+1.14%)
Aug 07, 2007 13468 13608 13347 13504 273,338,666 +35.50(+0.26%)
Aug 06, 2007 13183 13470 13159 13469 311,806,661 +289.60(+2.20%)
Aug 03, 2007 13462 13472 13175 13179 281,694,554 -284.10(-2.11%)
Aug 02, 2007 13358 13503 13350 13463 264,831,582 +100.90(+0.76%)
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