Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22358	22406	22334	22405	274,792,544	+23.90(+0.11%)
Sep 28, 2017	22307	22395	22289	22381	263,014,912	+40.50(+0.18%)
Sep 27, 2017	22331		22255	22341	342,895,424	+56.40(+0.25%)
Sep 26, 2017	22322	22369	22280	22284	285,985,728	-11.80(-0.05%)
Sep 25, 2017	22320	22360	22219	22296	332,434,944	-53.50(-0.24%)
Sep 22, 2017	22334	22364	22300	22350	297,144,448	-9.60(-0.04%)
Sep 21, 2017	22414	22420	22357	22359	287,387,040	-53.40(-0.24%)
Sep 20, 2017	22351	22413	22315	22413	334,556,608	+41.80(+0.19%)
Sep 19, 2017	22350	22386	22341	22371	295,574,112	+39.50(+0.18%)
Sep 18, 2017	22298	22356	22283	22331	302,736,160	+63.00(+0.28%)
Sep 15, 2017	22252	22275	22214	22268	527,542,656	+64.80(+0.29%)
Sep 14, 2017	22145	22216	22135	22204	297,784,928	+45.30(+0.20%)
Sep 13, 2017	22104	22158	22096	22158	291,888,928	+39.30(+0.18%)
Sep 12, 2017	22091	22135	22087	22119	364,578,624	+61.50(+0.28%)
Sep 11, 2017	21928	22067	21928	22057	312,767,584	+259.60(+1.19%)
Sep 08, 2017	21764	21847	21731	21798	289,404,736	+13.00(+0.06%)
Sep 07, 2017	21820	21850	21746	21785	333,813,344	-22.80(-0.10%)
Sep 06, 2017	21816	21849	21795	21808	318,760,512	+54.30(+0.25%)
Sep 05, 2017	21912	21921	21710	21753	332,839,872	-234.30(-1.07%)
Sep 01, 2017		21988	21988	21988	0	+39.50(+0.18%)
Aug 31, 2017	21936	21986	21910	21948	376,789,632	+55.70(+0.25%)
Aug 30, 2017	21860	21914	21840	21892	242,838,352	+27.00(+0.12%)
Aug 29, 2017	21718	21879	21674	21865	227,344,768	+57.00(+0.26%)
Aug 28, 2017	21832	21862	21768	21808	218,737,152	-5.30(-0.02%)
Aug 25, 2017	21819	21907	21783	21814	217,565,472	+30.30(+0.14%)
Aug 24, 2017	21840	21870	21766	21783	228,483,504	-28.70(-0.13%)
Aug 23, 2017	21850	21867	21808	21812	234,807,984	-87.80(-0.40%)
Aug 22, 2017	21740	21913	21738	21900	244,978,320	+196.10(+0.90%)
Aug 21, 2017	21671	21719	21600	21704	277,876,096	+29.30(+0.14%)
Aug 18, 2017	21725	21793	21642	21674	309,073,888	-76.20(-0.35%)
Aug 17, 2017	21985	21985	21750	21751	311,028,704	-274.20(-1.24%)
Aug 16, 2017	22032	22086	22002	22025	264,916,448	+25.90(+0.12%)
Aug 15, 2017	22030	22039	21972	21999	269,071,904	+5.30(+0.02%)
Aug 14, 2017	21946	22019	21946	21994	235,030,640	+135.40(+0.62%)
Aug 11, 2017	21883	21911	21843	21858	237,794,976	+14.30(+0.07%)
Aug 10, 2017	21988	21988	21844	21844	303,310,528	-204.70(-0.93%)
Aug 09, 2017	22022	22057	21997	22049	277,800,064	-36.60(-0.17%)
Aug 08, 2017	22095	22179	22057	22085	262,001,936	-33.10(-0.15%)
Aug 07, 2017	22100	22121	22082	22118	213,012,384	+25.60(+0.12%)
Aug 04, 2017	22058	22093	22025	22093	253,635,264	+66.70(+0.30%)
Aug 03, 2017	22008	22045	21991	22026	278,731,072	+9.90(+0.04%)
Aug 02, 2017	22004	22036	21968	22016	336,824,832	+52.30(+0.24%)
Aug 01, 2017	21961	21991	21941	21964	328,405,536	+72.80(+0.33%)
Jul 31, 2017	21863	21930	21862	21891	307,611,008	+60.80(+0.28%)
Jul 28, 2017	21788	21841	21756	21830	285,634,656	+33.70(+0.15%)
Jul 27, 2017	21717	21798	21688	21797	407,321,376	+85.60(+0.39%)
Jul 26, 2017	21690	21743	21683	21711	278,244,544	+97.60(+0.45%)
Jul 25, 2017	21639	21671	21577	21613	304,300,448	+100.20(+0.47%)
Jul 24, 2017	21578	21578	21496	21513	284,080,704	-66.90(-0.31%)
Jul 21, 2017	21592	21593	21504	21580	362,832,256	-31.70(-0.15%)
Jul 20, 2017	21642	21658	21578	21612	313,946,400	-29.00(-0.13%)
Jul 19, 2017	21569	21641	21566	21641	253,038,176	+66.10(+0.31%)
Jul 18, 2017	21590	21590	21471	21575	251,107,168	-55.00(-0.25%)
Jul 17, 2017	21634	21662	21618	21630	244,776,624	-8.00(-0.04%)
Jul 14, 2017	21533	21682	21522	21638	235,590,144	+84.60(+0.39%)
Jul 13, 2017	21537	21569	21512	21553	232,267,744	+21.00(+0.10%)
Jul 12, 2017	21468	21581	21468	21532	267,866,976	+123.00(+0.57%)
Jul 11, 2017	21410	21442	21279	21409	247,569,152	+0.60(+0.00%)
Jul 10, 2017	21381	21446	21371	21408	270,344,064	-5.80(-0.03%)
Jul 07, 2017	21355	21426	21351	21414	242,238,704	+94.30(+0.44%)
Jul 06, 2017	21424	21433	21305	21320	320,449,376	-158.20(-0.74%)
Jul 05, 2017	21493	21505	21405	21478	273,692,992	-1.10(-0.01%)
Jul 03, 2017		21479	21479	21479	0	+129.70(+0.61%)
Jun 30, 2017	21349	21426	21325	21350	313,257,760	+62.60(+0.29%)
Jun 29, 2017	21487	21487	21197	21287	336,748,512	-167.60(-0.78%)
Jun 28, 2017	21372	21479	21372	21455	271,510,848	+143.90(+0.68%)
Jun 27, 2017	21411	21441	21311	21311	292,172,128	-98.90(-0.46%)
Jun 26, 2017	21435	21506	21381	21410	241,881,344	+14.80(+0.07%)
Jun 23, 2017	21381	21422	21334	21395	368,402,944	-2.50(-0.01%)
Jun 22, 2017	21408	21456	21395	21397	270,677,280	-12.70(-0.06%)
Jun 21, 2017	21466	21493	21390	21410	292,497,312	-57.10(-0.27%)
Jun 20, 2017	21521	21535	21464	21467	310,195,552	-61.90(-0.29%)
Jun 19, 2017	21445	21529	21436	21529	289,397,984	+144.70(+0.68%)
Jun 16, 2017	21336	21384	21308	21384	603,256,384	+24.40(+0.11%)
Jun 15, 2017	21292	21367	21262	21360	317,198,816	-14.70(-0.07%)
Jun 14, 2017	21343	21392	21294	21375	295,090,624	+46.10(+0.22%)
Jun 13, 2017	21257	21333	21257	21328	323,510,144	+92.80(+0.44%)
Jun 12, 2017	21260	21277	21186	21236	528,076,672	-36.30(-0.17%)
Jun 09, 2017	21209	21305	21159	21272	397,196,384	+89.50(+0.42%)
Jun 08, 2017	21170	21266	21138	21182	330,332,704	+8.80(+0.04%)
Jun 07, 2017	21172	21190	21113	21174	273,397,504	+37.50(+0.18%)
Jun 06, 2017	21146	21180	21118	21136	283,547,168	-47.80(-0.23%)
Jun 05, 2017	21195	21224	21169	21184	269,794,688	-22.30(-0.11%)
Jun 02, 2017	21142	21225	21130	21206	329,700,640	+62.10(+0.29%)
Jun 01, 2017	21031	21144	20994	21144	276,734,624	+135.50(+0.64%)
May 31, 2017	21048	21052	20943	21009	371,582,496	-20.80(-0.10%)
May 30, 2017	21046	21064	21010	21030	242,811,728	-50.80(-0.24%)
May 26, 2017		21080	21080	21080	0	-2.60(-0.01%)
May 25, 2017	21063	21112	21051	21083	268,967,168	+70.50(+0.34%)
May 24, 2017	20949	21023	20934	21012	283,176,736	+74.50(+0.36%)
May 23, 2017	20909	20961	20896	20938	244,945,776	+43.10(+0.21%)
May 22, 2017	20868	20914	20860	20895	276,120,672	+90.00(+0.43%)
May 19, 2017	20698	20857	20688	20805	365,183,456	+141.80(+0.69%)
May 18, 2017	20580	20759	20553	20663	422,587,968	+56.10(+0.27%)
May 17, 2017	20846	20846	20601	20607	423,200,640	-372.90(-1.78%)
May 16, 2017	20984	21034	20933	20980	311,580,384	-2.10(-0.01%)
May 15, 2017	20924	21001	20924	20982	313,166,208	+85.30(+0.41%)
May 12, 2017	20893	20916	20870	20897	288,496,256	-22.80(-0.11%)
May 11, 2017	20926	20933	20799	20919	287,684,128	-23.70(-0.11%)
May 10, 2017	20958	20976	20884	20943	283,343,456	-32.70(-0.16%)
May 09, 2017	21022	21047	20938	20976	272,996,640	-36.50(-0.17%)
May 08, 2017	20991	21018	20971	21012	276,147,264	+5.40(+0.03%)
May 05, 2017	20929	21007	20905	21007	260,960,208	+55.40(+0.26%)
May 04, 2017	20988	20991	20848	20952	274,723,584	-6.40(-0.03%)
May 03, 2017	20915	20973	20874	20958	310,921,824	+8.00(+0.04%)
May 02, 2017	20941	20961	20904	20950	338,805,632	+36.40(+0.17%)
May 01, 2017	20963	20977	20898	20914	288,161,248	-27.00(-0.13%)
Apr 28, 2017	20987	20988	20927	20940	329,991,680	-40.80(-0.19%)
Apr 27, 2017	20991	21006	20936	20981	305,685,920	+6.20(+0.03%)
Apr 26, 2017	21010	21071	20972	20975	328,547,680	-21.00(-0.10%)
Apr 25, 2017	20916	21027	20909	20996	348,181,600	+232.20(+1.12%)
Apr 24, 2017	20724	20792	20724	20764	342,395,104	+216.10(+1.05%)
Apr 21, 2017	20578	20601	20505	20548	369,603,072	-30.90(-0.15%)
Apr 20, 2017	20407	20630	20407	20579	312,436,608	+174.20(+0.85%)
Apr 19, 2017	20504	20547	20380	20404	294,789,664	-118.80(-0.58%)
Apr 18, 2017	20561	20600	20462	20523	263,175,456	-113.60(-0.55%)
Apr 17, 2017	20485	20644	20485	20637	229,238,672	+183.70(+0.90%)
Apr 13, 2017		20453	20453	20453	0	-138.70(-0.67%)
Apr 12, 2017	20638	20642	20553	20592	267,670,496	-59.40(-0.29%)
Apr 11, 2017	20644	20660	20513	20651	255,119,216	-6.70(-0.03%)
Apr 10, 2017	20668	20750	20615	20658	230,484,912	+1.90(+0.01%)
Apr 07, 2017	20648	20726	20607	20656	219,733,168	-6.80(-0.03%)
Apr 06, 2017	20654	20746	20612	20663	251,718,176	+14.70(+0.07%)
Apr 05, 2017	20745	20888	20640	20648	284,976,000	-41.00(-0.20%)
Apr 04, 2017	20635	20701	20605	20689	237,391,152	+39.00(+0.19%)
Apr 03, 2017	20665	20692	20518	20650	285,674,848	-13.00(-0.06%)
Mar 31, 2017	20700	20723	20661	20663	303,771,040	-65.30(-0.32%)
Mar 30, 2017	20663	20754	20644	20728	270,904,992	+69.20(+0.33%)
Mar 29, 2017	20676	20685	20625	20659	238,322,624	-42.20(-0.20%)
Mar 28, 2017	20542	20736	20520	20702	299,670,688	+150.50(+0.73%)
Mar 27, 2017	20488	20578	20413	20551	269,378,464	-45.70(-0.22%)
Mar 24, 2017	20674	20718	20530	20597	292,981,472	-59.90(-0.29%)
Mar 23, 2017	20645	20758	20619	20657	280,054,432	-4.70(-0.02%)
Mar 22, 2017	20640	20686	20579	20661	325,088,032	-6.70(-0.03%)
Mar 21, 2017	20956	20970	20653	20668	369,322,272	-237.90(-1.14%)
Mar 20, 2017	20916	20955	20886	20906	253,610,272	-8.70(-0.04%)
Mar 17, 2017	20965	20980	20911	20915	535,281,184	-20.00(-0.10%)
Mar 16, 2017	20969	21000	20894	20935	264,362,272	-15.50(-0.07%)
Mar 15, 2017	20875	20978	20860	20950	306,594,240	+112.70(+0.54%)
Mar 14, 2017	20849	20874	20786	20837	246,820,608	-44.10(-0.21%)
Mar 13, 2017	20899	20926	20846	20882	289,262,688	-21.50(-0.10%)
Mar 10, 2017	20919	20940	20828	20903	315,431,232	+44.80(+0.21%)
Mar 09, 2017	20864	20901	20777	20858	275,962,016	+2.50(+0.01%)
Mar 08, 2017	20940	20951	20836	20856	296,781,856	-69.10(-0.33%)
Mar 07, 2017	20935	20970	20901	20925	274,630,208	-29.50(-0.14%)
Mar 06, 2017	20956	20986	20912	20954	266,621,392	-51.40(-0.24%)
Mar 03, 2017	21009	21040	20954	21006	254,422,384	+2.70(+0.01%)
Mar 02, 2017	21129	21129	20997	21003	319,912,384	-112.60(-0.53%)
Mar 01, 2017	20957	21169	20957	21116	392,823,232	+303.40(+1.46%)
Feb 28, 2017	20834	20841	20781	20812	339,209,824	-25.20(-0.12%)
Feb 27, 2017	20809	20851	20775	20837	256,536,240	+15.60(+0.07%)
Feb 24, 2017	20752	20822	20734	20822	292,539,200	+11.50(+0.06%)
Feb 23, 2017	20817	20841	20746	20810	302,105,600	+34.70(+0.17%)
Feb 22, 2017	20715	20782	20692	20776	310,532,544	+32.60(+0.16%)
Feb 21, 2017	20663	20758	20663	20743	336,880,192	+118.90(+0.58%)
Feb 17, 2017		20624	20624	20624	0	+4.30(+0.02%)
Feb 16, 2017	20627	20640	20557	20620	354,119,456	+7.90(+0.04%)
Feb 15, 2017	20504	20620	20496	20612	384,384,832	+107.50(+0.52%)
Feb 14, 2017	20374	20504	20374	20504	356,578,304	+92.20(+0.45%)
Feb 13, 2017	20338	20442	20323	20412	314,624,768	+142.80(+0.70%)
Feb 10, 2017	20211	20298	20205	20269	312,233,280	+97.00(+0.48%)
Feb 09, 2017	20062	20206	20062	20172	325,309,248	+118.10(+0.59%)
Feb 08, 2017	20049	20068	20015	20054	280,406,496	-36.00(-0.18%)
Feb 07, 2017	20108	20155	20069	20090	279,669,312	+37.90(+0.19%)
Feb 06, 2017	20026	20095	20003	20052	281,716,576	-19.10(-0.10%)
Feb 03, 2017	19964	20082	19964	20072	344,216,320	+186.60(+0.94%)
Feb 02, 2017	19858	19923	19831	19885	347,222,144	-6.00(-0.03%)
Feb 01, 2017	19924	19968	19846	19891	426,668,832	+26.80(+0.13%)
Jan 31, 2017	19913	19918	19785	19864	373,747,904	-107.00(-0.54%)
Jan 30, 2017	20029	20029	19875	19971	317,276,416	-122.70(-0.61%)
Jan 27, 2017	20103	20116	20073	20094	343,130,880	-7.10(-0.04%)
Jan 26, 2017	20076	20126	20068	20101	356,733,760	+32.40(+0.16%)
Jan 25, 2017	19994	20082	19994	20068	372,239,904	+155.80(+0.78%)
Jan 24, 2017	19795	19949	19787	19913	374,458,880	+112.90(+0.57%)
Jan 23, 2017	19795	19834	19732	19800	326,685,568	-27.40(-0.14%)
Jan 20, 2017	19795	19844	19759	19827	435,257,152	+94.80(+0.48%)
Jan 19, 2017	19814	19824	19678	19732	301,754,400	-72.30(-0.37%)
Jan 18, 2017	19823	19828	19739	19805	279,759,008	-22.10(-0.11%)
Jan 17, 2017	19849	19883	19775	19827	341,900,416	-58.90(-0.30%)
Jan 13, 2017		19886	19886	19886	0	-5.30(-0.03%)
Jan 12, 2017	19926	19929	19770	19891	306,287,392	-63.30(-0.32%)
Jan 11, 2017	19887	19973	19833	19954	336,148,960	+98.80(+0.50%)
Jan 10, 2017	19876	19957	19836	19856	299,408,288	-31.90(-0.16%)
Jan 09, 2017	19931	19944	19887	19887	287,505,472	-76.40(-0.38%)
Jan 06, 2017	19907	20000	19834	19964	277,701,792	+64.50(+0.32%)
Jan 05, 2017	19925	19949	19811	19899	269,920,416	-42.90(-0.22%)
Jan 04, 2017	19891	19956	19879	19942	280,005,728	+60.40(+0.30%)
Jan 03, 2017	19873	19938	19776	19882	339,176,096	+119.20(+0.60%)
Dec 30, 2016		19763	19763	19763	0	-57.20(-0.29%)
Dec 29, 2016	19836	19878	19789	19820	172,038,816	-13.90(-0.07%)
Dec 28, 2016	19964	19981	19827	19834	188,346,544	-111.30(-0.56%)
Dec 27, 2016	19944	19980	19940	19945	158,540,480	+11.20(+0.06%)
Dec 23, 2016		19934	19934	19934	0	+14.90(+0.07%)
Dec 22, 2016	19923	19934	19882	19919	258,294,464	-23.10(-0.12%)
Dec 21, 2016	19969	19987	19942	19942	256,639,152	-32.60(-0.16%)
Dec 20, 2016	19921	19988	19920	19975	284,080,160	+91.50(+0.46%)
Dec 19, 2016	19837	19918	19833	19883	302,308,512	+39.70(+0.20%)
Dec 16, 2016	19909	19923	19821	19843	573,469,760	-8.80(-0.04%)
Dec 15, 2016	19812	19951	19812	19852	357,349,632	+59.70(+0.30%)
Dec 14, 2016	19876	19966	19749	19792	408,432,864	-118.70(-0.60%)
Dec 13, 2016	19852	19954	19846	19911	388,415,680	+114.80(+0.58%)
Dec 12, 2016	19770	19825	19748	19796	333,658,400	+39.60(+0.20%)
Dec 09, 2016	19631	19758	19623	19757	334,466,976	+142.00(+0.72%)
Dec 08, 2016	19560	19665	19528	19615	324,570,848	+65.20(+0.33%)
Dec 07, 2016	19242	19558	19230	19550	385,199,808	+297.80(+1.55%)
Dec 06, 2016	19220	19256	19185	19252	284,956,640	+35.60(+0.19%)
Dec 05, 2016	19244	19275	19187	19216	317,801,056	+45.80(+0.24%)
Dec 02, 2016	19161	19196	19141	19170	84,921,760	-21.50(-0.11%)
Dec 01, 2016	19149	19214	19139	19192	108,803,144	+68.30(+0.36%)
Nov 30, 2016	19136	19225	19123	19124	164,573,920	+2.00(+0.01%)
Nov 29, 2016	19064	19144	19062	19122	81,510,736	+23.70(+0.12%)
Nov 28, 2016	19122	19139	19072	19098	88,461,256	-54.20(-0.28%)
Nov 25, 2016	19094	19152	19094	19152	45,889,432	+68.90(+0.36%)
Nov 23, 2016		19083	19083	19083	0	+59.30(+0.31%)
Nov 22, 2016	18970	19044	18963	19024	85,308,312	+67.20(+0.35%)
Nov 21, 2016	18899	18961	18883	18957	80,520,704	+88.80(+0.47%)
Nov 18, 2016	18905	18916	18854	18868	109,880,728	-35.90(-0.19%)
Nov 17, 2016	18866	18904	18845	18904	89,936,072	+35.70(+0.19%)
Nov 16, 2016	18910	18910	18826	18868	87,315,032	-55.00(-0.29%)
Nov 15, 2016	18858	18925	18806	18923	100,659,336	+54.40(+0.29%)
Nov 14, 2016	18877	18934	18816	18869	112,252,184	+21.00(+0.11%)
Nov 11, 2016	18782	18856	18737	18848	107,298,168	+39.80(+0.21%)
Nov 10, 2016	18603	18874	18590	18808	164,388,144	+218.20(+1.17%)
Nov 09, 2016	18317	18650	18253	18590	173,105,904	+257.00(+1.40%)
Nov 08, 2016	18251	18400	18201	18333	79,824,160	+73.10(+0.40%)
Nov 07, 2016	17995	18263	17995	18260	93,450,504	+371.30(+2.08%)
Nov 04, 2016	17928	17987	17884	17888	97,757,488	-42.40(-0.24%)
Nov 03, 2016	17979	18007	17904	17931	77,856,616	-28.90(-0.16%)
Nov 02, 2016	18018	18044	17932	17960	88,608,472	-77.50(-0.43%)
Nov 01, 2016	18158	18177	17941	18037	101,279,536	-105.30(-0.58%)
Oct 31, 2016	18177	18194	18131	18142	110,083,016	-18.80(-0.10%)
Oct 28, 2016	18194	18257	18095	18161	107,846,120	-8.50(-0.05%)
Oct 27, 2016	18235	18253	18149	18170	83,534,248	-29.60(-0.16%)
Oct 26, 2016	18104	18236	18062	18199	86,335,848	+30.00(+0.17%)
Oct 25, 2016	18206	18242	18152	18169	83,193,208	-53.70(-0.29%)
Oct 24, 2016	18197	18275	18191	18223	88,549,048	+77.30(+0.43%)
Oct 21, 2016	18153	18169	18050	18146	117,821,048	-16.60(-0.09%)
Oct 20, 2016	18162	18249	18129	18162	88,833,880	-40.30(-0.22%)
Oct 19, 2016	18178	18252	18169	18203	88,043,000	+40.70(+0.22%)
Oct 18, 2016	18145	18226	18129	18162	74,800,256	+75.50(+0.42%)
Oct 17, 2016	18136	18162	18063	18086	75,964,288	-52.00(-0.29%)
Oct 14, 2016	18177	18261	18138	18138	87,051,704	+39.50(+0.22%)
Oct 13, 2016	18088	18138	17960	18099	83,156,720	-45.30(-0.25%)
Oct 12, 2016	18133	18194	18082	18144	72,231,544	+15.50(+0.09%)
Oct 11, 2016	18308	18312	18062	18129	88,614,064	-200.30(-1.09%)
Oct 10, 2016	18283	18400	18283	18329	72,106,840	+88.50(+0.49%)
Oct 07, 2016	18295	18320	18149	18240	82,681,280	-28.00(-0.15%)
Oct 06, 2016	18280	18288	18163	18268	78,655,568	-12.50(-0.07%)
Oct 05, 2016	18206	18316	18206	18281	76,187,000	+112.60(+0.62%)
Oct 04, 2016	18268	18314	18116	18168	79,705,832	-85.40(-0.47%)

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.