Dow Jones Industrial Average (DJI: DJI )

39,807.37 +47.29 (+0.12%)
Streaming Delayed Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15847 15847 15618 15699 137,090,000 -149.80(-0.95%)
Jan 30, 2014 15743 15908 15733 15849 92,100,000 +109.80(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,590,000 -189.80(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,110,000 +90.70(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,540,000 -41.20(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,450,000 -318.20(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 100,540,000 -176.00(-1.07%)
Jan 22, 2014 16420 16454 16333 16373 87,470,000 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,570,000 -44.20(-0.27%)
Jan 17, 2014 16408 16459 16459 16459 184,970,000 +41.60(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 87,370,000 -64.90(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,132,128 +108.00(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,610,000 +116.00(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,680,000 -179.20(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,832 -7.70(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,990,000 -17.90(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,262,464 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,273,936 +105.80(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,378,176 -44.90(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,770,280 +28.70(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,640 -135.40(-0.82%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.40(+0.44%)
Dec 30, 2013 16484 16504 16477 16504 54,223,736 +25.90(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,230,000 -1.50(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,160,000 +122.40(+0.75%)
Dec 24, 2013 16296 16358 16358 16358 33,640,000 +62.90(+0.39%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.50(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,190,016 +42.00(+0.26%)
Dec 19, 2013 16162 16195 16122 16179 94,980,000 +11.10(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,620,000 +292.70(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,490,000 -9.30(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,470,000 +129.20(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,180,000 +16.00(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,870,000 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,169,592 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,420,000 -52.40(-0.33%)
Dec 09, 2013 16020 16058 16015 16026 91,807,832 +5.30(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,260,000 +198.70(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,080,000 -68.30(-0.43%)
Dec 04, 2013 15910 15960 15791 15890 111,176,752 -24.80(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,910,000 -94.20(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,587,528 -77.60(-0.48%)
Nov 29, 2013 16105 16174 16074 16086 69,185,200 -10.90(-0.07%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.50(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,450,000 +0.30(+0.00%)
Nov 25, 2013 16072 16110 16056 16072 94,040,000 +7.70(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 81,000,000 +54.80(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,000 +109.20(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,348,304 -66.20(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,570,000 -9.00(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,858,800 +14.30(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,296 +85.50(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,855,784 +54.60(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 92,452,312 +70.90(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,260,000 -32.40(-0.21%)
Nov 11, 2013 15759 15792 15737 15783 58,855,308 +21.30(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,200,000 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,855,696 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,203,176 +128.70(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,890,000 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,200,000 +23.60(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.