Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26408	26516	26384	26458	2,640,279	+18.40(+0.07%)
Sep 27, 2018	26418	26557	26380	26440	2,263,534	+54.60(+0.21%)
Sep 26, 2018	26537	26606	26349	26385	2,626,155	-106.90(-0.40%)
Sep 25, 2018	26602	26635	26476	26492	2,341,149	-69.90(-0.26%)
Sep 24, 2018	26705	26710	26549	26562	2,548,542	-181.40(-0.68%)
Sep 21, 2018	26726	26769	26680	26744	6,576,196	+86.50(+0.32%)
Sep 20, 2018	26519	26698	26519	26657	2,604,809	+251.20(+0.95%)
Sep 19, 2018	26288	26464	26281	26406	2,513,289	+158.80(+0.61%)
Sep 18, 2018	26076	26317	26076	26247	2,429,970	+184.90(+0.71%)
Sep 17, 2018	26152	26184	26030	26062	2,302,265	-92.60(-0.35%)
Sep 14, 2018	26170	26211	26068	26155	2,286,397	+8.70(+0.03%)
Sep 13, 2018	26084	26192	26067	26146	2,608,009	+147.10(+0.57%)
Sep 12, 2018	25989	26146	25929	25999	2,827,723	+27.80(+0.11%)
Sep 11, 2018	25841	26020	25754	25971	2,659,614	+114.00(+0.44%)
Sep 10, 2018	25992	26040	25854	25857	2,521,720	-59.40(-0.23%)
Sep 07, 2018	25951	26003	25818	25916	2,813,452	-79.40(-0.31%)
Sep 06, 2018	25973	26074	25881	25996	2,623,810	+20.90(+0.08%)
Sep 05, 2018	25920	26011	25871	25975	2,892,138	+22.50(+0.09%)
Sep 04, 2018	25916	25972	25806	25952	2,545,955	-12.30(-0.05%)
Aug 31, 2018		25965	25965	25965	0	-22.10(-0.09%)
Aug 30, 2018	26099	26104	25935	25987	2,404,423	-137.70(-0.53%)
Aug 29, 2018	26082	26168	26035	26125	2,149,558	+60.60(+0.23%)
Aug 28, 2018	26093	26122	26038	26064	2,114,692	+14.40(+0.06%)
Aug 27, 2018	25883	26068	25883	26050	2,205,107	+259.30(+1.01%)
Aug 24, 2018	25689	25826	25689	25790	2,003,254	+133.30(+0.52%)
Aug 23, 2018	25715	25763	25608	25657	2,132,745	-76.60(-0.30%)
Aug 22, 2018	25825	25836	25722	25734	2,004,767	-88.70(-0.34%)
Aug 21, 2018	25787	25889	25785	25822	2,416,225	+63.60(+0.25%)
Aug 20, 2018	25728	25790	25716	25759	2,485,728	+89.40(+0.35%)
Aug 17, 2018	25551	25728	25522	25669	2,841,559	+110.60(+0.43%)
Aug 16, 2018	25295	25607	25295	25559	3,424,347	+396.30(+1.57%)
Aug 15, 2018	25235	25235	24966	25162	2,958,083	-137.50(-0.54%)
Aug 14, 2018	25216	25340	25202	25300	2,192,110	+112.20(+0.45%)
Aug 13, 2018	25327	25381	25154	25188	2,199,934	-125.40(-0.50%)
Aug 10, 2018	25401	25401	25223	25313	2,344,834	-196.10(-0.77%)
Aug 09, 2018	25590	25613	25493	25509	2,149,688	-74.60(-0.29%)
Aug 08, 2018	25616	25634	25558	25584	2,177,743	-45.10(-0.18%)
Aug 07, 2018	25552	25693	25552	25629	2,399,091	+126.70(+0.50%)
Aug 06, 2018	25437	25540	25381	25502	2,389,915	+39.60(+0.16%)
Aug 03, 2018	25360	25468	25325	25463	2,390,209	+136.40(+0.54%)
Aug 02, 2018	25256	25360	25120	25326	3,076,990	-7.60(-0.03%)
Aug 01, 2018	25462	25489	25278	25334	3,158,770	-81.40(-0.32%)
Jul 31, 2018	25345	25491	25345	25415	3,486,988	+108.40(+0.43%)
Jul 30, 2018	25439	25500	25287	25307	2,968,837	-144.30(-0.57%)
Jul 27, 2018	25520	25580	25370	25451	3,296,773	-76.00(-0.30%)
Jul 26, 2018	25469	25587	25463	25527	297,528,352	+113.00(+0.44%)
Jul 25, 2018	25184	25433	25114	25414	273,670,240	+172.20(+0.68%)
Jul 24, 2018	25092	25287	25092	25242	274,943,616	+197.60(+0.79%)
Jul 23, 2018	25037	25081	24983	25044	228,824,272	-13.80(-0.06%)
Jul 20, 2018	25041	25124	24988	25058	274,076,416	-6.40(-0.03%)
Jul 19, 2018	25139	25154	25055	25064	285,756,352	-134.80(-0.53%)
Jul 18, 2018	25134	25215	25102	25199	252,867,312	+79.40(+0.32%)
Jul 17, 2018	25034	25155	24990	25120	250,445,296	+55.50(+0.22%)
Jul 16, 2018	25026	25072	24980	25064	231,268,656	+45.00(+0.18%)
Jul 13, 2018	24926	25043	24890	25019	255,515,248	+94.50(+0.38%)
Jul 12, 2018	24803	24940	24803	24925	233,154,672	+224.50(+0.91%)
Jul 11, 2018	24790		24664	24700	237,371,392	-219.30(-0.88%)
Jul 10, 2018	24807	24945	24807	24920	235,039,728	+143.10(+0.58%)
Jul 09, 2018	24519	24796	24518	24777	240,581,872	+320.10(+1.31%)
Jul 06, 2018	24352	24520	24286	24456	219,445,920	+99.80(+0.41%)
Jul 05, 2018	24286	24373	24177	24357	237,669,488	+181.90(+0.75%)
Jul 03, 2018		24175	24175	24175	0	-132.40(-0.54%)
Jul 02, 2018	24162	24319	24078	24307	244,111,824	+35.80(+0.15%)
Jun 29, 2018	24324	24510	24270	24271	329,069,184	+55.30(+0.23%)
Jun 28, 2018	24064	24308	23997	24216	305,018,656	+98.50(+0.41%)
Jun 27, 2018	24303	24569	24116	24118	313,787,552	-165.50(-0.68%)
Jun 26, 2018	24282	24384	24241	24283	301,133,728	+30.30(+0.12%)
Jun 25, 2018	24464	24464	24084	24253	439,131,328	-328.10(-1.33%)
Jun 22, 2018	24527	24663	24527	24581	473,965,056	+119.20(+0.49%)
Jun 21, 2018	24639	24639	24407	24462	349,565,856	-196.10(-0.80%)
Jun 20, 2018	24771	24805	24628	24658	359,523,488	-42.40(-0.17%)
Jun 19, 2018	24764	24764	24568	24700	376,383,904	-287.30(-1.15%)
Jun 18, 2018	24944	25003	24826	24988	337,066,848	-103.00(-0.41%)
Jun 15, 2018	25117	25131	24894	25090	659,373,312	-84.80(-0.34%)
Jun 14, 2018	25255	25332	25139	25175	341,168,416	-25.90(-0.10%)
Jun 13, 2018	25329	25362	25191	25201	329,699,712	-119.50(-0.47%)
Jun 12, 2018	25347	25364	25247	25321	265,748,480	-1.60(-0.01%)
Jun 11, 2018	25337	25403	25290	25322	276,743,808	+5.80(+0.02%)
Jun 08, 2018	25209	25326	25166	25316	317,511,840	+75.10(+0.30%)
Jun 07, 2018	25192	25326	25164	25241	357,682,464	+95.00(+0.38%)
Jun 06, 2018	24854	25146		25146	316,089,536	+346.40(+1.40%)
Jun 05, 2018	24820	24839	24711	24800	306,341,504	-13.70(-0.06%)
Jun 04, 2018	24728	24859	24722	24814	340,399,584	+178.50(+0.72%)
Jun 01, 2018	24542	24674	24542	24635	315,707,328	+219.40(+0.90%)
May 31, 2018	24621	24621	24352	24416	429,743,168	-252.00(-1.02%)
May 30, 2018	24468	24714	24459	24668	324,874,272	+306.40(+1.26%)
May 29, 2018	24607	24635	24248	24361	395,806,464	-391.70(-1.58%)
May 25, 2018		24753	24753	24753	0	-58.70(-0.24%)
May 24, 2018	24877	24877	24606	24812	347,051,136	-75.00(-0.30%)
May 23, 2018	24758	24890	24667	24887	399,609,888	+52.40(+0.21%)
May 22, 2018	25048	25065	24812	24834	288,204,704	-178.90(-0.72%)
May 21, 2018	24883	25086	24883	25013	308,921,600	+298.20(+1.21%)
May 18, 2018	24708	24775	24665	24715	269,696,384	+1.10(+0.00%)
May 17, 2018	24752	24840	24639	24714	314,650,336	-54.90(-0.22%)
May 16, 2018	24722	24801	24673	24769	280,812,800	+62.50(+0.25%)
May 15, 2018	24810	24810	24629	24706	301,903,200	-193.00(-0.78%)
May 14, 2018	24879	24994	24862	24899	282,855,584	+68.20(+0.27%)
May 11, 2018	24759	24869	24718	24831	274,145,824	+91.70(+0.37%)
May 10, 2018	24592	24795	24576	24740	304,209,376	+197.00(+0.80%)
May 09, 2018	24399	24586	24324	24542	361,584,704	+182.30(+0.75%)
May 08, 2018	24341	24412	24198	24360	344,935,040	+2.90(+0.01%)
May 07, 2018	24318	24479	24263	24357	307,674,336	+94.80(+0.39%)
May 04, 2018	23865	24333	23779	24262	329,482,304	+332.30(+1.39%)
May 03, 2018	23836	23996	23531	23930	389,239,712	+5.20(+0.02%)
May 02, 2018	24098	24186	23886	23925	385,346,912	-174.10(-0.72%)
May 01, 2018	24117	24117	23808	24099	380,066,048	-64.10(-0.27%)
Apr 30, 2018	24410	24498	24163	24163	416,652,384	-148.00(-0.61%)
Apr 27, 2018	24342	24359	24194	24311	392,806,016	-11.10(-0.05%)
Apr 26, 2018	24129	24402	24129	24322	390,362,240	+238.50(+0.99%)
Apr 25, 2018	24070	24146	23823	24084	437,103,296	+59.70(+0.25%)
Apr 24, 2018	24580	24580	23829	24024	468,175,680	-424.60(-1.74%)
Apr 23, 2018	24488	24537	24328	24449	351,034,912	-14.20(-0.06%)
Apr 20, 2018	24657	24678	24375	24463	537,769,280	-202.00(-0.82%)
Apr 19, 2018	24711	24762	24557	24665	381,114,880	-83.20(-0.34%)
Apr 18, 2018	24821	24832	24721	24748	302,026,336	-38.50(-0.16%)
Apr 17, 2018	24682	24859	24682	24787	342,409,600	+213.60(+0.87%)
Apr 16, 2018	24483	24675	24480	24573	305,067,040	+212.90(+0.87%)
Apr 13, 2018	24583	24646	24244	24360	331,885,760	-123.00(-0.50%)
Apr 12, 2018	24303	24592	24303	24483	336,126,208	+293.70(+1.21%)
Apr 11, 2018	24274	24367	24151	24189	286,362,400	-218.60(-0.90%)
Apr 10, 2018	24199	24511	24199	24408	368,588,480	+428.90(+1.79%)
Apr 09, 2018	24038	24373	23955	23979	380,794,016	+46.30(+0.19%)
Apr 06, 2018	24374	24434	23738	23933	395,985,216	-572.40(-2.34%)
Apr 05, 2018	24314	24622	24314	24505	347,788,128	+240.90(+0.99%)
Apr 04, 2018	23654	24309	23523	24264	388,535,136	+230.90(+0.96%)
Apr 03, 2018	23698	24044	23664	24033	394,132,224	+389.20(+1.65%)
Apr 02, 2018	24077	24124	23344	23644	509,823,296	-458.90(-1.90%)
Mar 29, 2018		24103	24103	24103	0	+254.70(+1.07%)
Mar 28, 2018	23883	24092	23729	23848	530,035,328	-9.30(-0.04%)
Mar 27, 2018	24277	24446	23709	23858	524,484,320	-344.90(-1.43%)
Mar 26, 2018	23826	24232	23741	24203	479,539,904	+669.40(+2.84%)
Mar 23, 2018	23995	24108	23509	23533	482,550,592	-424.70(-1.77%)
Mar 22, 2018	24526	24526	23939	23958	439,276,832	-724.40(-2.93%)
Mar 21, 2018	24724	24978	24655	24682	343,232,256	-45.00(-0.18%)
Mar 20, 2018	24651	24804	24651	24727	342,512,608	+116.40(+0.47%)
Mar 19, 2018	24894	24894	24453	24611	377,993,120	-335.60(-1.35%)
Mar 16, 2018	24877	25031	24857	24946	654,243,648	+72.80(+0.29%)
Mar 15, 2018	24837	25054	24753	24874	316,306,464	+115.60(+0.47%)
Mar 14, 2018	25087	25130	24669	24758	356,832,416	-248.90(-1.00%)
Mar 13, 2018	25258	25376	24948	25007	447,875,712	-171.60(-0.68%)
Mar 12, 2018	25372	25449	25152	25179	362,575,264	-157.10(-0.62%)
Mar 09, 2018	25005	25336	25005	25336	371,572,288	+440.50(+1.77%)
Mar 08, 2018	24853	24950	24703	24895	327,297,312	+93.80(+0.38%)
Mar 07, 2018	24758	24850	24535	24801	394,070,592	-82.70(-0.33%)
Mar 06, 2018	24966	24995	24708	24884	331,766,016	+9.30(+0.04%)
Mar 05, 2018	24471	24961	24387	24875	383,913,600	+336.70(+1.37%)
Mar 02, 2018	24395	24592	24218	24538	437,130,048	-70.90(-0.29%)
Mar 01, 2018	25024	25185	24443	24609	506,279,360	-420.20(-1.68%)
Feb 28, 2018	25485	25576	25022	25029	451,872,256	-380.80(-1.50%)
Feb 27, 2018	25736	25800	25408	25410	438,394,112	-299.30(-1.16%)
Feb 26, 2018	25403	25733	25399	25709	473,357,472	+399.30(+1.58%)
Feb 23, 2018	25050	25314	25029	25310	335,420,544	+347.50(+1.39%)
Feb 22, 2018	24855			24962	378,904,000	+164.70(+0.66%)
Feb 21, 2018	24988	25268	24793	24798	456,065,216	-167.00(-0.67%)
Feb 20, 2018	25125	25159	24884	24965	421,506,880	-254.60(-1.01%)
Feb 16, 2018		25219	25219	25219	0	+19.00(+0.08%)
Feb 15, 2018	25048	25204	24929	25200	416,784,416	+306.90(+1.23%)
Feb 14, 2018	24536	24926	24490	24894	431,155,968	+253.10(+1.03%)
Feb 13, 2018	24540	24706		24640	374,408,384	+39.10(+0.16%)
Feb 12, 2018	24338	24765	24290	24601	496,609,152	+410.40(+1.70%)
Feb 09, 2018	23993	24382	23360	24191	735,033,920	+330.40(+1.38%)
Feb 08, 2018	24902	24904	23849	23860	657,504,256	-1032.80(-4.15%)
Feb 07, 2018	24893	25294	24785	24893	504,623,232	-19.50(-0.08%)
Feb 06, 2018	24085	24946	23779	24913	823,936,448	+325.60(+1.32%)
Feb 05, 2018	25338	25520	23924	24587	532,352,768	-933.80(-3.66%)
Feb 02, 2018	26062	26062	25491	25521	522,877,728	-665.70(-2.54%)
Feb 01, 2018	26083	26307	26014	26187	410,622,624	+37.30(+0.14%)
Jan 31, 2018	26268	26338	26051	26149	479,131,008	+72.50(+0.28%)
Jan 30, 2018	26198	26242	26028	26077	448,330,848	-362.60(-1.37%)
Jan 29, 2018	26584	26609	26435	26440	421,001,024	-177.20(-0.67%)
Jan 26, 2018	26467	26617	26425	26617	477,775,200	+223.90(+0.85%)
Jan 25, 2018	26313	26458	26260	26393	401,389,632	+140.70(+0.54%)
Jan 24, 2018	26282	26393	26107	26252	518,793,184	+41.30(+0.16%)
Jan 23, 2018	26215	26246	26148	26211	433,491,904	-3.80(-0.01%)
Jan 22, 2018	26025	26215	25975	26215	431,202,336	+142.90(+0.55%)
Jan 19, 2018	25987	26072	25943	26072	584,996,864	+53.90(+0.21%)
Jan 18, 2018	26150	26153	25947	26018	492,782,304	-97.90(-0.37%)
Jan 17, 2018	25911	26130	25865	26116	522,716,064	+322.80(+1.25%)
Jan 16, 2018	25988	26069	25703	25793	606,523,584	-10.30(-0.04%)
Jan 12, 2018		25803	25803	25803	0	+228.50(+0.89%)
Jan 11, 2018	25399	25575	25396	25575	346,825,856	+205.60(+0.81%)
Jan 10, 2018	25348	25405		25369	341,469,632	-16.70(-0.07%)
Jan 09, 2018	25312	25440	25308	25386	333,492,256	+102.80(+0.41%)
Jan 08, 2018	25308	25312	25235	25283	341,393,792	-12.90(-0.05%)
Jan 05, 2018	25115	25300	25112	25296	358,016,768	+220.80(+0.88%)
Jan 04, 2018	24965	25106	24963	25075	403,284,160	+152.40(+0.61%)
Jan 03, 2018	24850	24942	24826	24923	456,793,760	+98.70(+0.40%)
Jan 02, 2018	24809	24863	24742	24824	341,134,048	+104.80(+0.42%)
Dec 29, 2017		24719	24719	24719	0	-118.30(-0.48%)
Dec 28, 2017	24807	24839	24797	24838	200,962,928	+63.20(+0.26%)
Dec 27, 2017	24766	24790	24732	24774	225,885,904	+28.10(+0.11%)
Dec 26, 2017	24716	24778	24708	24746	208,286,640	-7.90(-0.03%)
Dec 22, 2017		24754	24754	24754	0	-28.20(-0.11%)
Dec 21, 2017	24778	24851	24766	24782	339,531,744	+55.60(+0.22%)
Dec 20, 2017	24838	24852	24697	24727	341,786,176	-28.10(-0.11%)
Dec 19, 2017	24834	24850	24716	24755	335,329,472	-37.40(-0.15%)
Dec 18, 2017	24740	24876	24740	24792	354,882,336	+140.50(+0.57%)
Dec 15, 2017	24586	24689	24584	24652	635,738,752	+143.00(+0.58%)
Dec 14, 2017	24631	24672	24509	24509	314,779,520	-76.70(-0.31%)
Dec 13, 2017	24525	24666	24518	24585	325,280,832	+80.60(+0.33%)
Dec 12, 2017	24453	24553	24445	24505	342,223,360	+118.80(+0.49%)
Dec 11, 2017	24338	24390	24315	24386	300,583,936	+56.80(+0.23%)
Dec 08, 2017	24263	24330	24226	24329	293,588,448	+117.70(+0.49%)
Dec 07, 2017	24117	24263	24101	24212	319,060,608	+70.60(+0.29%)
Dec 06, 2017	24172	24229	24134	24141	312,724,128	-39.70(-0.16%)
Dec 05, 2017	24335	24350	24155	24181	371,188,928	-109.50(-0.45%)
Dec 04, 2017	24424	24476	24288	24290	424,250,144	+58.50(+0.24%)
Dec 01, 2017	24305	24322	24021	24232	417,906,592	-40.70(-0.17%)
Nov 30, 2017	24014	24328	24014	24272	488,202,976	+331.60(+1.39%)
Nov 29, 2017	23883	23960	23873	23941	401,410,464	+104.00(+0.44%)
Nov 28, 2017	23625	23850	23617	23837	319,237,504	+255.90(+1.09%)
Nov 27, 2017	23553	23632	23545	23581	296,318,464	+22.80(+0.10%)
Nov 24, 2017	23553	23599	23552	23558	118,612,872	+31.80(+0.14%)
Nov 22, 2017		23526	23526	23526	0	-64.60(-0.27%)
Nov 21, 2017	23500	23618	23500	23591	329,649,472	+160.50(+0.69%)
Nov 20, 2017	23371	23457	23361	23430	315,328,736	+72.10(+0.31%)
Nov 17, 2017	23434	23434	23356	23358	385,995,456	-100.20(-0.43%)
Nov 16, 2017	23365	23492	23365	23458	402,023,584	+187.10(+0.80%)
Nov 15, 2017	23335	23345	23243	23271	404,296,128	-138.20(-0.59%)
Nov 14, 2017	23388	23414	23272	23410	561,333,696	-30.20(-0.13%)
Nov 13, 2017	23368	23462	23343	23440	491,256,512	+17.50(+0.07%)
Nov 10, 2017	23433	23452	23393	23422	351,276,192	-39.70(-0.17%)
Nov 09, 2017	23492	23517	23310	23462	305,441,248	-101.50(-0.43%)
Nov 08, 2017	23543	23575	23511	23563	264,674,144	+6.20(+0.03%)
Nov 07, 2017	23574	23602	23484	23557	285,084,672	+8.80(+0.04%)
Nov 06, 2017	23534	23575	23521	23548	325,185,312	+9.20(+0.04%)
Nov 03, 2017	23550	23557	23482	23539	312,254,784	+22.90(+0.10%)
Nov 02, 2017	23463	23531	23351	23516	348,039,232	+81.30(+0.35%)
Nov 01, 2017	23443	23518	23389	23435	361,260,768	+57.80(+0.25%)
Oct 31, 2017	23369	23406	23334	23377	388,047,392	+28.50(+0.12%)
Oct 30, 2017	23406	23429	23328	23349	436,898,784	-85.50(-0.36%)
Oct 27, 2017	23419	23449	23353	23434	518,872,832	+33.30(+0.14%)
Oct 26, 2017	23381	23460	23381	23401	370,599,808	+71.40(+0.31%)
Oct 25, 2017	23431	23452	23251	23330	399,559,872	-112.30(-0.48%)
Oct 24, 2017	23347	23485	23343	23442	406,849,664	+167.80(+0.72%)
Oct 23, 2017	23349	23368	23274	23274	456,826,304	-54.60(-0.23%)
Oct 20, 2017	23205	23329	23202	23329	474,384,128	+165.60(+0.71%)
Oct 19, 2017	23108	23167	23053	23163	350,401,728	+5.40(+0.02%)
Oct 18, 2017	23087	23173	23087	23158	271,870,368	+160.20(+0.70%)
Oct 17, 2017	22952	23002	22948	22997	273,086,144	+40.40(+0.18%)
Oct 16, 2017	22893	22960	22887	22957	247,183,984	+85.30(+0.37%)
Oct 13, 2017	22876	22905	22856	22872	259,557,184	+30.70(+0.13%)
Oct 12, 2017	22855	22885	22821	22841	291,787,520	-31.90(-0.14%)
Oct 11, 2017	22828	22873	22822	22873	315,995,136	+42.20(+0.18%)
Oct 10, 2017	22785	22850	22771	22831	319,270,496	+69.60(+0.31%)
Oct 09, 2017	22780	22803	22740	22761	310,766,080	-12.60(-0.06%)
Oct 06, 2017	22762	22774	22731	22774	221,452,352	-1.70(-0.01%)
Oct 05, 2017	22669	22777	22655	22775	246,399,824	+113.80(+0.50%)
Oct 04, 2017	22646	22686	22633	22662	235,729,648	+19.90(+0.09%)
Oct 03, 2017	22564	22646	22563	22642	238,828,928	+84.10(+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.