FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,370.24 USD  -53.02 (-0.22%)
Daily Price  /  Updated: 4:15 PM EST, Dec 11, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2018 24720 24791 24221 24370 3,414,853 -53.02(-0.22%)
Dec 10, 2018 24361 24501 23881 24423 3,842,834 +34.31(+0.14%)
Dec 07, 2018 24919 25096 24285 24389 3,982,311 -558.72(-2.24%)
Dec 06, 2018 24737 24951 24242 24948 4,691,070 -79.40(-0.32%)
Dec 04, 2018 25027 25027 25027 25027 4,183,582 -799.36(-3.10%)
Dec 03, 2018 25780 25980 25671 25826 3,874,586 +287.97(+1.13%)
Nov 30, 2018 25307 25550 25251 25538 4,822,494 +199.62(+0.79%)
Nov 29, 2018 25344 25479 25203 25339 3,044,977 -27.59(-0.11%)
Nov 28, 2018 24833 25369 24833 25366 3,584,640 +617.70(+2.50%)
Nov 27, 2018 24557 24751 24416 24749 3,064,057 +108.49(+0.44%)
Nov 26, 2018 24364 24673 24364 24640 3,018,154 +354.29(+1.46%)
Nov 23, 2018 24336 24409 24269 24286 1,559,426 -178.74(-0.73%)
Nov 21, 2018 24465 24465 24465 24465 2,874,771 -0.95(-0.00%)
Nov 20, 2018 24619 24707 24369 24466 4,400,364 -551.80(-2.21%)
Nov 19, 2018 25393 25393 24901 25017 3,505,832 -395.78(-1.56%)
Nov 16, 2018 25242 25510 25148 25413 3,544,612 +123.95(+0.49%)
Nov 15, 2018 25061 25355 24788 25289 3,831,756 +208.77(+0.83%)
Nov 14, 2018 25388 25501 24936 25080 3,803,510 -205.99(-0.81%)
Nov 13, 2018 25321 25511 25194 25286 3,390,191 -100.69(-0.40%)
Nov 12, 2018 25959 25967 25341 25387 3,451,720 -602.12(-2.32%)
Nov 09, 2018 26149 26161 25883 25989 3,244,536 -201.92(-0.77%)
Nov 08, 2018 26140 26278 26082 26191 2,924,521 +10.92(+0.04%)
Nov 07, 2018 25788 26200 25766 26180 3,576,548 +545.29(+2.13%)
Nov 06, 2018 25453 25652 25445 25635 2,630,291 +173.31(+0.68%)
Nov 05, 2018 25261 25507 25261 25462 3,337,974 +190.87(+0.76%)
Nov 02, 2018 25444 25579 25079 25271 4,294,800 -109.91(-0.43%)
Nov 01, 2018 25142 25396 25108 25381 3,736,009 +264.98(+1.06%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.12(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.72(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.39(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.24(-1.19%)
Oct 25, 2018 24737 25104 24646 24985 4,301,080 +401.13(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.01(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -125.98(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.93(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +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%)
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