Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	17600	17715	17576	17620	126,464,432	+23.20(+0.13%)
Jun 29, 2015	17937	17937	17591	17596	116,337,392	-350.40(-1.95%)
Jun 26, 2015	17892	18013	17892	17947	158,115,776	+56.30(+0.31%)
Jun 25, 2015	17977	18036	17890	17890	78,993,192	-75.70(-0.42%)
Jun 24, 2015	18139	18139	17966	17966	104,979,520	-178.00(-0.98%)
Jun 23, 2015	18122	18189	18108	18144	75,971,864	+24.30(+0.13%)
Jun 22, 2015	18028	18182	18028	18120	77,779,656	+103.90(+0.58%)
Jun 19, 2015	18116	18117	18011	18016	258,302,256	-99.90(-0.55%)
Jun 18, 2015	17945	18175	17945	18116	94,459,488	+180.10(+1.00%)
Jun 17, 2015	17910	17998	17840	17936	92,407,328	+31.20(+0.17%)
Jun 16, 2015	17787	17920	17774	17904	77,506,448	+113.30(+0.64%)
Jun 15, 2015	17891	17891	17699	17791	91,922,592	-107.60(-0.60%)
Jun 12, 2015	18036	18036	17862	17899	83,764,864	-140.60(-0.78%)
Jun 11, 2015	18001	18110	18001	18039	89,486,640	+39.00(+0.22%)
Jun 10, 2015	17765	18045	17764	18000	96,983,808	+236.40(+1.33%)
Jun 09, 2015	17767	17817	17718	17764	90,552,936	-2.60(-0.01%)
Jun 08, 2015	17850	17852	17761	17767	86,298,280	-82.90(-0.46%)
Jun 05, 2015	17905	17941	17823	17850	89,139,416	-56.10(-0.31%)
Jun 04, 2015	18072	18087	17877	17906	93,468,664	-170.70(-0.94%)
Jun 03, 2015	18018	18168	18010	18076	73,118,296	+64.40(+0.36%)
Jun 02, 2015	18033	18092	17925	18012	77,551,680	-28.50(-0.16%)
Jun 01, 2015	18018	18106	17982	18040	85,643,408	+29.70(+0.16%)
May 29, 2015	18128	18128	17968	18011	139,806,464	-115.40(-0.64%)
May 28, 2015	18154	18154	18066	18126	67,514,976	-36.90(-0.20%)
May 27, 2015	18045	18190	18045	18163	96,398,208	+121.50(+0.67%)
May 26, 2015	18230	18230	17990	18042	109,441,696	-190.50(-1.04%)
May 22, 2015	18287	18232	18232	18232	78,890,000	-53.70(-0.29%)
May 21, 2015	18286	18315	18250	18286	84,266,208	+0.30(+0.00%)
May 20, 2015	18315	18350	18273	18285	80,186,216	-27.00(-0.15%)
May 19, 2015	18300	18351	18261	18312	87,200,384	+13.50(+0.07%)
May 18, 2015	18267	18326	18244	18299	79,079,456	+26.30(+0.14%)
May 15, 2015	18252	18273	18215	18273	108,216,080	+20.40(+0.11%)
May 14, 2015	18062	18255	18062	18252	91,581,832	+191.70(+1.06%)
May 13, 2015	18070	18133	18039	18060	85,179,760	-7.70(-0.04%)
May 12, 2015	18096	18119	17925	18068	89,273,560	-37.00(-0.20%)
May 11, 2015	18188	18200	18089	18105	86,054,920	-85.90(-0.47%)
May 08, 2015	17934	18205	17934	18191	94,958,320	+267.00(+1.49%)
May 07, 2015	17840	17973	17797	17924	80,924,944	+82.10(+0.46%)
May 06, 2015	17935	18020	17733	17842	100,433,864	-86.20(-0.48%)
May 05, 2015	18062	18086	17906	17928	95,336,392	-142.20(-0.79%)
May 04, 2015	18026	18134	18026	18070	86,013,136	+46.30(+0.26%)
May 01, 2015	17859	18029	17859	18024	91,702,040	+183.60(+1.03%)
Apr 30, 2015	18033	18033	17775	17840	129,211,448	-195.00(-1.08%)
Apr 29, 2015	18094	18096	17954	18036	102,076,848	-74.60(-0.41%)
Apr 28, 2015	18036	18120	17917	18110	124,930,992	+72.10(+0.40%)
Apr 27, 2015	18098	18176	18025	18038	121,110,416	-42.10(-0.23%)
Apr 24, 2015	18056	18109	18009	18080	119,130,752	+21.40(+0.12%)
Apr 23, 2015	18032	18133	17967	18059	100,244,856	+20.40(+0.11%)
Apr 22, 2015	17951	18056	17888	18038	91,256,312	+88.70(+0.49%)
Apr 21, 2015	18034	18110	17930	17950	95,175,624	-85.30(-0.47%)
Apr 20, 2015	17841	18092	17841	18035	103,163,432	+208.60(+1.17%)
Apr 17, 2015	18103	18103	17748	17826	138,864,064	-279.50(-1.54%)
Apr 16, 2015	18106	18169	18064	18106	89,516,000	-6.80(-0.04%)
Apr 15, 2015	18046	18160	18046	18113	113,613,944	+75.90(+0.42%)
Apr 14, 2015	17979	18076	17906	18037	82,827,536	+59.70(+0.33%)
Apr 13, 2015	18052	18108	17975	17977	120,086,992	-80.70(-0.45%)
Apr 10, 2015	17957	18067	17946	18058	116,409,888	+99.00(+0.55%)
Apr 09, 2015	17898	17984	17823	17959	86,735,616	+56.20(+0.31%)
Apr 08, 2015	17878	17976	17822	17902	76,821,072	+27.10(+0.15%)
Apr 07, 2015	17884	17983	17871	17875	72,145,064	-5.40(-0.03%)
Apr 06, 2015	17756	17942	17647	17881	100,847,520	+117.60(+0.66%)
Apr 02, 2015	17700	17763	17763	17763	87,370,000	+65.00(+0.37%)

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.