FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
25,444.34 USD  +64.89 (+0.26%)
Daily Price  /  Updated: 4:15 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 25421 25609 25350 25444 3,493,409 +64.89(+0.26%)
Oct 18, 2018 25646 25691 25236 25379 3,263,574 -327.23(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.74(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.87(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.44(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.16(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.91(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.83(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.21(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.73(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.43(-0.68%)
Oct 04, 2018 26784 26794 26472 26627 2,865,460 -200.91(-0.75%)
Oct 03, 2018 26833 26952 26789 26828 2,775,029 +54.45(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.73(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 2,350,307 +192.90(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 2,640,279 +18.38(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 2,246,647 +54.65(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 2,617,801 -106.93(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 2,312,934 -69.84(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 2,532,055 -181.45(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 6,576,196 +86.52(+0.32%)
Sep 20, 2018 26519 26697 26519 26657 2,576,431 +251.22(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 2,500,495 +158.80(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 2,409,877 +184.84(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 2,277,602 -92.55(-0.35%)
Sep 14, 2018 26170 26211 26068 26155 2,286,397 +8.68(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 2,597,177 +147.07(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 2,817,080 +27.86(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 2,618,808 +113.99(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 2,493,471 -59.47(-0.23%)
Sep 07, 2018 25951 26003 25818 25917 2,813,452 -79.33(-0.31%)
Sep 06, 2018 25973 26074 25881 25996 2,602,899 +20.88(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 2,828,924 +22.51(+0.09%)
Sep 04, 2018 25916 25972 25806 25952 2,541,150 -12.34(-0.05%)
Aug 31, 2018 25965 25965 25965 25965 2,734,409 -22.10(-0.09%)
Aug 30, 2018 26099 26104 25935 25987 2,387,151 -137.65(-0.53%)
Aug 29, 2018 26083 26168 26035 26125 2,132,072 +60.55(+0.23%)
Aug 28, 2018 26093 26122 26038 26064 2,089,447 +14.38(+0.06%)
Aug 27, 2018 25883 26068 25883 26050 2,187,083 +259.29(+1.01%)
Aug 24, 2018 25689 25826 25689 25790 2,003,254 +133.37(+0.52%)
Aug 23, 2018 25715 25763 25608 25657 2,123,565 -76.62(-0.30%)
Aug 22, 2018 25825 25836 25722 25734 2,001,976 -88.69(-0.34%)
Aug 21, 2018 25787 25889 25785 25822 2,396,869 +63.60(+0.25%)
Aug 20, 2018 25728 25790 25716 25759 2,472,341 +89.37(+0.35%)
Aug 17, 2018 25551 25728 25522 25669 2,841,559 +110.59(+0.43%)
Aug 16, 2018 25295 25607 25295 25559 3,387,109 +396.32(+1.58%)
Aug 15, 2018 25235 25235 24966 25162 2,931,601 -137.51(-0.54%)
Aug 14, 2018 25216 25340 25202 25300 2,179,852 +112.22(+0.45%)
Aug 13, 2018 25327 25381 25154 25188 2,186,156 -125.44(-0.50%)
Aug 10, 2018 25401 25401 25223 25313 2,344,834 -196.09(-0.77%)
Aug 09, 2018 25590 25613 25493 25509 2,137,357 -74.52(-0.29%)
Aug 08, 2018 25616 25634 25557 25584 2,154,575 -45.16(-0.18%)
Aug 07, 2018 25552 25693 25552 25629 2,368,050 +126.73(+0.50%)
Aug 06, 2018 25437 25540 25381 25502 2,351,326 +39.60(+0.16%)
Aug 03, 2018 25360 25468 25325 25463 2,390,209 +136.42(+0.54%)
Aug 02, 2018 25256 25360 25120 25326 3,068,862 -7.66(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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