FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,651.74 USD  +143.08 (+0.58%)
Daily Price  /  Updated: 4:41 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.26(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.72(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,027 +198.09(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,891 -41.62(-0.24%)
Oct 26, 2015 17650 17661 17603 17623 116,648,144 -23.65(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,647 +157.54(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,130 +320.55(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.43(-0.08%)
Oct 19, 2015 17209 17236 17129 17231 118,425,539 +14.57(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,766 +74.22(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,446 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,148 -157.14(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,753 -49.97(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,038 +47.37(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,049 +33.74(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,766 +138.46(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.76(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,493 +304.06(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,938 +200.36(+1.23%)
Oct 01, 2015 16279 16349 16074 16272 111,411,050 -12.69(-0.08%)
Sep 30, 2015 16057 16298 16057 16285 145,722,951 +235.57(+1.47%)
Sep 29, 2015 16002 16119 15942 16049 121,151,768 +47.24(+0.30%)
Sep 28, 2015 16313 16313 15982 16002 139,919,285 -312.78(-1.92%)
Sep 25, 2015 16205 16465 16205 16315 130,786,703 +113.35(+0.70%)
Sep 24, 2015 16257 16257 16016 16201 122,190,656 -78.57(-0.48%)
Sep 23, 2015 16333 16355 16212 16280 86,011,501 -50.58(-0.31%)
Sep 22, 2015 16477 16477 16222 16330 118,991,947 -179.72(-1.09%)
Sep 21, 2015 16406 16579 16392 16510 90,719,613 +125.61(+0.77%)
Sep 18, 2015 16675 16675 16344 16385 341,706,081 -290.16(-1.74%)
Sep 17, 2015 16738 16933 16640 16675 129,572,935 -65.21(-0.39%)
Sep 16, 2015 16600 16756 16594 16740 99,620,147 +140.10(+0.84%)
Sep 15, 2015 16383 16644 16383 16600 93,049,759 +228.89(+1.40%)
Sep 14, 2015 16451 16451 16331 16371 92,659,506 -62.13(-0.38%)
Sep 11, 2015 16330 16435 16245 16433 104,630,125 +102.69(+0.63%)
Sep 10, 2015 16253 16442 16212 16330 122,690,173 +76.83(+0.47%)
Sep 09, 2015 16505 16665 16220 16254 118,775,573 -239.11(-1.45%)
Sep 08, 2015 16110 16503 16110 16493 123,859,650 +390.30(+2.42%)
Sep 04, 2015 16102 16102 16102 16102 127,266,385 -272.38(-1.66%)
Sep 03, 2015 16364 16550 16317 16375 109,716,474 +23.38(+0.14%)
Sep 02, 2015 16058 16353 16058 16351 133,444,033 +293.03(+1.82%)
Sep 01, 2015 16528 16528 15980 16058 171,347,845 -469.68(-2.84%)
Aug 31, 2015 16632 16632 16444 16528 141,422,597 -114.98(-0.69%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.76(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,938,088 +369.26(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,407,540 +619.07(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,154,464 -204.84(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,870,485 -588.47(-3.58%)
Aug 21, 2015 16991 16991 16460 16460 225,172,151 -530.94(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,502,939 -358.04(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,714,091 -162.61(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,879,805 -33.84(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,373,129 +67.78(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.15(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,543,589 +5.74(+0.03%)
Aug 12, 2015 17383 17424 17126 17403 120,167,464 -0.33(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 102,999,562 -212.33(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,417,338 +241.79(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,228 -46.37(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,164,148 -120.72(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,441,469 -10.22(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,049,745 -47.51(-0.27%)
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