Dow Jones Industrial Average (DJI: DJI)
16,501.65 USD  UNCHANGED
Official Closing Price  /  Updated: 4:32 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 16503 16541 16452 16502 80,344,225 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 0 -12.72(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 0 +65.12(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 0 +40.71(+0.25%)
Apr 17, 2014 16409 16409 16409 0 -16.31(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 0 +162.29(+1.00%)
Apr 15, 2014 16173 16273 16063 16263 0 +89.32(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 0 +146.49(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,551,971 -143.47(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 0 -266.96(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 0 +181.04(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 0 +10.27(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 0 -166.84(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 0 -159.84(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 0 -0.45(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,119,386 +40.39(+0.24%)
Apr 01, 2014 16458 16566 16458 16533 0 +74.95(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 0 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 0 +58.83(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 0 -4.76(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 0 -98.89(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 0 +91.19(+0.56%)
Mar 24, 2014 16303 16381 16216 16277 0 -26.08(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 0 -28.28(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 0 +108.88(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 0 -114.02(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 0 +88.97(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 0 +181.55(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 0 -43.22(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 0 -231.19(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 0 -11.17(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 0 -67.43(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 0 -34.04(-0.21%)
Mar 07, 2014 16425 16506 16399 16453 0 +30.83(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 0 +61.71(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 0 -35.70(-0.22%)
Mar 04, 2014 16169 16419 16169 16396 96,119,258 +227.85(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 0 -153.68(-0.94%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.06(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 0 +74.24(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 0 +18.75(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 0 -27.48(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,559,949 +103.84(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 0 -29.93(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 0 +92.67(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 0 -89.84(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 0 -23.99(-0.15%)
Feb 14, 2014 16154 16154 16154 0 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 0 +63.65(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 77,305,533 -30.83(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 0 +192.98(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 0 +7.71(+0.05%)
Feb 07, 2014 15631 15799 15626 15794 0 +165.55(+1.06%)
Feb 06, 2014 15444 15632 15443 15629 106,979,691 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 0 -5.01(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 0 +72.44(+0.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here

The content on this page is best viewed on a tablet or desktop computer.