Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	22424	22559	22416	22558	268,532,448	+152.50(+0.68%)
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%)

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.