FinancialContent is the trusted provider of stock market information to the media industry.
Dow Jones Industrial Average (DJI: DJI)
24,585.43 USD  +80.63 (+0.33%)
Daily Price  /  Updated: 4:15 PM EST, Dec 13, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.77(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.49(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.65(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,894 +30.06(+0.17%)
Oct 25, 2016 18207 18242 18152 18169 82,576,069 -53.76(-0.30%)
Oct 24, 2016 18197 18275 18191 18223 88,541,531 +77.32(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,045 -16.64(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,594 -40.27(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,787 +40.68(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,135 +75.54(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,930 -51.98(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,703 +39.44(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,638 -45.26(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,116 +15.54(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,133 -200.38(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,389 +88.55(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,278 -28.01(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,678 -12.53(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,566 +112.58(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,527 +73.62(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,404 -166.62(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,212 -131.01(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,143 +98.76(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,281 +163.74(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,595 +9.79(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,774 -3.63(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,026 -88.68(-0.49%)
Sep 15, 2016 18025 18250 18015 18212 99,543,919 +177.71(+0.99%)
Sep 14, 2016 18073 18163 17992 18035 103,363,254 -31.98(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,133 -258.32(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,732 +239.62(+1.32%)
Sep 09, 2016 18404 18404 18085 18085 120,672,714 -394.46(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,570 -46.23(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,374 -11.98(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,347 +46.16(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,868 +72.66(+0.39%)
Sep 01, 2016 18397 18430 18295 18419 74,783,781 +18.42(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,747 -53.42(-0.29%)
Aug 30, 2016 18491 18514 18409 18454 68,916,086 -48.69(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.59(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,278 -53.01(-0.29%)
Aug 25, 2016 18471 18498 18431 18448 64,480,363 -33.07(-0.18%)
Aug 24, 2016 18538 18539 18448 18481 72,262,419 -65.82(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,395 +17.88(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,366 -23.15(-0.12%)
Aug 19, 2016 18585 18585 18491 18553 93,166,745 -45.13(-0.24%)
Aug 18, 2016 18567 18601 18533 18598 70,743,059 +23.76(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,409 +21.92(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,652 -84.03(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,006 +59.58(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.05(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,661 +117.86(+0.64%)
Aug 10, 2016 18541 18562 18469 18496 62,775,859 -37.39(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,682 +3.76(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,982 -14.24(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,535 +191.48(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,838 -2.95(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,106 +41.23(+0.23%)
Aug 02, 2016 18401 18404 18248 18314 89,679,185 -90.74(-0.49%)
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