(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)

Daily Price Updated: 4:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	17425	17425	17425	17425	93,686,696	-178.90(-1.02%)
Dec 30, 2015	17712	17714	17589	17604	59,758,656	-117.10(-0.66%)
Dec 29, 2015	17547	17750	17547	17721	69,854,816	+192.70(+1.10%)
Dec 28, 2015	17536	17537	17437	17528	59,765,860	-23.90(-0.14%)
Dec 24, 2015	17552	17552	17552	17552	40,346,492	-50.40(-0.29%)
Dec 23, 2015	17428	17608	17428	17603	92,817,272	+185.30(+1.06%)
Dec 22, 2015	17254	17451	17243	17417	91,570,400	+165.70(+0.96%)
Dec 21, 2015	17155	17272	17117	17252	114,901,088	+123.00(+0.72%)
Dec 18, 2015	17495	17497	17124	17129	344,564,800	-367.20(-2.10%)
Dec 17, 2015	17756	17797	17494	17496	115,765,624	-253.30(-1.43%)
Dec 16, 2015	17531	17784	17484	17749	123,787,128	+224.20(+1.28%)
Dec 15, 2015	17375	17628	17341	17525	123,426,288	+156.40(+0.90%)
Dec 14, 2015	17277	17378	17138	17368	142,538,224	+103.30(+0.60%)
Dec 11, 2015	17575	17575	17230	17265	134,509,840	-309.60(-1.76%)
Dec 10, 2015	17493	17698	17475	17575	107,307,664	+82.50(+0.47%)
Dec 09, 2015	17558	17768	17404	17492	122,008,224	-75.70(-0.43%)
Dec 08, 2015	17704	17704	17485	17568	113,715,752	-162.50(-0.92%)
Dec 07, 2015	17846	17846	17639	17730	99,671,144	-117.10(-0.66%)
Dec 04, 2015	17483	17866	17483	17848	137,645,840	+369.90(+2.12%)
Dec 03, 2015	17742	17781	17426	17478	126,984,704	-252.00(-1.42%)
Dec 02, 2015	17883	17902	17708	17730	102,835,096	-158.60(-0.89%)
Dec 01, 2015	17720	17896	17720	17888	103,861,360	+168.40(+0.95%)
Nov 30, 2015	17803	17837	17720	17720	155,464,544	-78.60(-0.44%)
Nov 27, 2015	17806	17830	17749	17798	46,819,240	-14.90(-0.08%)
Nov 25, 2015	17813	17813	17813	17813	82,538,080	+1.20(+0.01%)
Nov 24, 2015	17771	17863	17684	17812	127,169,568	+19.50(+0.11%)
Nov 23, 2015	17824	17868	17752	17793	134,670,064	-31.10(-0.17%)
Nov 20, 2015	17733	17914	17733	17824	153,141,888	+91.00(+0.51%)
Nov 19, 2015	17740	17773	17682	17733	114,631,384	-4.40(-0.02%)
Nov 18, 2015	17486	17752	17486	17737	106,809,864	+247.70(+1.42%)
Nov 17, 2015	17487	17599	17451	17490	167,191,136	+6.50(+0.04%)
Nov 16, 2015	17230	17483	17210	17483	137,589,440	+237.80(+1.38%)
Nov 13, 2015	17439	17439	17239	17245	134,640,976	-202.90(-1.16%)
Nov 12, 2015	17692	17692	17444	17448	113,561,520	-254.10(-1.44%)
Nov 11, 2015	17770	17807	17697	17702	95,221,496	-56.00(-0.32%)
Nov 10, 2015	17724	17769	17658	17758	108,639,488	+27.70(+0.16%)
Nov 09, 2015	17901	17901	17668	17730	121,203,936	-179.80(-1.00%)
Nov 06, 2015	17855	17912	17769	17910	107,451,640	+46.90(+0.26%)
Nov 05, 2015	17871	17930	17779	17863	98,873,648	-4.20(-0.02%)
Nov 04, 2015	17930	17964	17829	17868	99,884,824	-50.60(-0.28%)
Nov 03, 2015	17820	17978	17796	17918	92,071,632	+89.40(+0.50%)
Nov 02, 2015	17673	17846	17655	17829	100,840,352	+165.30(+0.94%)
Oct 30, 2015	17757	17800	17663	17664	149,246,272	-92.30(-0.52%)
Oct 29, 2015	17772	17786	17685	17756	90,298,024	-23.70(-0.13%)
Oct 28, 2015	17587	17780	17557	17780	115,608,024	+198.10(+1.13%)
Oct 27, 2015	17609	17635	17541	17581	113,946,888	-41.70(-0.24%)
Oct 26, 2015	17650	17661	17602	17623	116,648,144	-23.60(-0.13%)
Oct 23, 2015	17525	17679	17525	17647	158,086,640	+157.50(+0.90%)
Oct 22, 2015	17181	17505	17181	17489	152,230,128	+320.60(+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	-13.40(-0.08%)
Oct 19, 2015	17209	17236	17129	17230	118,425,536	+14.50(+0.08%)
Oct 16, 2015	17142	17220	17107	17216	145,876,768	+74.20(+0.43%)
Oct 15, 2015	16945	17144	16934	17142	122,953,448	+217.00(+1.28%)
Oct 14, 2015	17079	17111	16888	16925	120,086,144	-157.10(-0.92%)
Oct 13, 2015	17114	17173	17034	17082	99,310,752	-50.00(-0.29%)
Oct 12, 2015	17082	17139	17065	17132	72,499,040	+47.40(+0.28%)
Oct 09, 2015	17055	17111	17027	17084	103,732,048	+33.70(+0.20%)
Oct 08, 2015	16904	17081	16859	17051	100,728,768	+138.50(+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	+13.80(+0.08%)
Oct 05, 2015	16502	16798	16502	16776	127,654,496	+304.00(+1.85%)
Oct 02, 2015	16258	16473	16014	16472	136,887,936	+200.40(+1.23%)

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.