Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17965	17965	17773	17776	119,467,760	-200.20(-1.11%)
Mar 30, 2015	17728	18009	17728	17976	104,038,688	+263.60(+1.49%)
Mar 27, 2015	17674	17729	17630	17713	103,221,504	+34.50(+0.20%)
Mar 26, 2015	17716	17760	17579	17678	117,742,016	-40.30(-0.23%)
Mar 25, 2015	18013	18042	17718	17718	106,593,808	-292.60(-1.62%)
Mar 24, 2015	18111	18149	18010	18011	87,194,432	-104.90(-0.58%)
Mar 23, 2015	18137	18206	18116	18116	98,029,168	-11.70(-0.06%)
Mar 20, 2015	17961	18197	17961	18128	334,245,152	+168.70(+0.94%)
Mar 19, 2015	18073	18073	17934	17959	107,824,496	-117.20(-0.65%)
Mar 18, 2015	17847	18097	17698	18076	130,948,400	+227.10(+1.27%)
Mar 17, 2015	17972	17972	17786	17849	82,560,560	-128.30(-0.71%)
Mar 16, 2015	17751	17988	17751	17977	101,762,336	+228.10(+1.29%)
Mar 13, 2015	17889	17889	17630	17749	113,628,768	-145.90(-0.82%)
Mar 12, 2015	17627	17900	17620	17895	111,552,000	+259.80(+1.47%)
Mar 11, 2015	17663	17732	17627	17635	102,121,896	-27.50(-0.16%)
Mar 10, 2015	17990	17990	17663	17663	120,445,456	-332.80(-1.85%)
Mar 09, 2015	17857	18031	17857	17996	85,824,768	+138.90(+0.78%)
Mar 06, 2015	18136	18136	17825	17857	113,353,088	-278.90(-1.54%)
Mar 05, 2015	18097	18160	18088	18136	75,841,136	+38.80(+0.21%)
Mar 04, 2015	18203	18203	18050	18097	80,903,784	-106.50(-0.59%)
Mar 03, 2015	18282	18282	18159	18203	83,832,768	-85.20(-0.47%)
Mar 02, 2015	18134	18289	18123	18289	89,794,104	+155.90(+0.86%)
Feb 27, 2015	18213	18213	18132	18133	101,113,280	-81.70(-0.45%)
Feb 26, 2015	18224	18239	18157	18214	81,500,576	-10.20(-0.06%)
Feb 25, 2015	18209	18244	18183	18225	80,483,120	+15.40(+0.08%)
Feb 24, 2015	18113	18231	18099	18209	79,312,888	+92.40(+0.51%)
Feb 23, 2015	18141	18141	18055	18117	83,669,504	-23.60(-0.13%)
Feb 20, 2015	17986	18144	17878	18140	111,386,368	+154.60(+0.86%)
Feb 19, 2015	18029	18029	17925	17986	79,131,368	-44.00(-0.24%)
Feb 18, 2015	18046	18049	17982	18030	75,086,560	-17.80(-0.10%)
Feb 17, 2015	18020	18052	17951	18048	98,760,928	+28.30(+0.16%)
Feb 13, 2015	17969	18019	18019	18019	85,230,000	+46.90(+0.26%)
Feb 12, 2015	17862	17976	17862	17972	117,155,800	+110.30(+0.62%)
Feb 11, 2015	17868	17897	17760	17862	89,894,416	-6.70(-0.04%)
Feb 10, 2015	17736	17890	17729	17869	89,933,040	+139.60(+0.79%)
Feb 09, 2015	17822	17822	17685	17729	81,586,328	-95.10(-0.53%)
Feb 06, 2015	17882	17951	17764	17824	93,610,016	-60.60(-0.34%)
Feb 05, 2015	17677	17890	17677	17885	79,893,896	+211.90(+1.20%)
Feb 04, 2015	17665	17782	17603	17673	102,555,240	+6.60(+0.04%)
Feb 03, 2015	17370	17671	17370	17666	112,860,128	+305.40(+1.76%)
Feb 02, 2015	17170	17368	17038	17361	108,085,520	+196.10(+1.14%)
Jan 30, 2015	17417	17417	17157	17165	168,557,040	-251.90(-1.45%)
Jan 29, 2015	17195	17433	17136	17417	111,691,736	+225.40(+1.31%)
Jan 28, 2015	17403	17484	17189	17191	115,982,624	-195.80(-1.13%)
Jan 27, 2015	17638	17638	17355	17387	135,937,792	-291.50(-1.65%)
Jan 26, 2015	17668	17696	17568	17679	87,221,760	+6.10(+0.03%)
Jan 23, 2015	17812	17812	17668	17673	97,113,736	-141.40(-0.79%)
Jan 22, 2015	17557	17841	17482	17814	111,976,264	+259.70(+1.48%)
Jan 21, 2015	17510	17600	17396	17554	95,530,960	+39.10(+0.22%)
Jan 20, 2015	17517	17589	17347	17515	119,604,464	+3.60(+0.02%)
Jan 16, 2015	17320	17512	17512	17512	140,480,000	+190.90(+1.10%)
Jan 15, 2015	17436	17517	17298	17321	94,515,448	-106.40(-0.61%)
Jan 14, 2015	17609	17609	17265	17427	109,180,528	-186.60(-1.06%)
Jan 13, 2015	17645	17923	17498	17614	99,355,008	-27.10(-0.15%)
Jan 12, 2015	17742	17794	17572	17641	92,497,984	-96.60(-0.54%)
Jan 09, 2015	17911	17915	17686	17737	93,391,880	-170.50(-0.95%)
Jan 08, 2015	17592	17916	17592	17908	114,888,424	+323.40(+1.84%)
Jan 07, 2015	17375	17597	17375	17584	91,026,608	+212.90(+1.23%)
Jan 06, 2015	17504	17581	17262	17372	101,870,480	-130.10(-0.74%)
Jan 05, 2015	17821	17821	17476	17502	116,161,256	-331.30(-1.86%)
Jan 02, 2015	17823	17952	17731	17833	76,273,096	+9.90(+0.06%)
Dec 31, 2014	17988	17823	17823	17823	82,840,000	-160.00(-0.89%)
Dec 30, 2014	18035	18035	17960	17983	47,485,500	-55.10(-0.31%)
Dec 29, 2014	18047	18073	18022	18038	53,866,600	-15.50(-0.09%)
Dec 26, 2014	18038	18103	18038	18054	52,566,004	+23.50(+0.13%)
Dec 24, 2014	18036	18030	18030	18030	42,870,000	+6.00(+0.03%)
Dec 23, 2014	17972	18069	17970	18024	82,885,784	+64.80(+0.36%)
Dec 22, 2014	17812	17963	17812	17959	98,467,320	+154.60(+0.87%)
Dec 19, 2014	17778	17874	17747	17805	343,694,560	+26.60(+0.15%)
Dec 18, 2014	17368	17778	17368	17778	123,977,104	+421.30(+2.43%)
Dec 17, 2014	17069	17389	17069	17357	118,220,416	+288.00(+1.69%)
Dec 16, 2014	17173	17427	17068	17069	116,647,056	-111.90(-0.65%)
Dec 15, 2014	17286	17404	17115	17181	114,050,376	-100.00(-0.58%)
Dec 12, 2014	17590	17590	17281	17281	121,953,792	-315.50(-1.79%)
Dec 11, 2014	17534	17758	17534	17596	90,104,800	+63.10(+0.36%)
Dec 10, 2014	17798	17798	17508	17533	115,101,944	-268.00(-1.51%)
Dec 09, 2014	17847	17847	17630	17801	100,401,056	-51.30(-0.29%)
Dec 08, 2014	17955	17961	17804	17852	88,681,136	-106.30(-0.59%)
Dec 05, 2014	17903	17948	17903	17959	79,105,760	+58.70(+0.33%)
Dec 04, 2014	17910	17938	17815	17900	76,266,768	-12.50(-0.07%)
Dec 03, 2014	17881	17924	17856	17913	99,400,968	+33.00(+0.18%)
Dec 02, 2014	17779	17897	17779	17880	81,968,400	+102.80(+0.58%)
Dec 01, 2014	17827	17827	17727	17777	86,391,920	-51.40(-0.29%)
Nov 28, 2014	17831	17893	17808	17828	80,469,200	+0.40(+0.00%)
Nov 26, 2014	17812	17828	17828	17828	67,450,000	+12.90(+0.07%)
Nov 25, 2014	17819	17855	17791	17815	88,188,472	-3.00(-0.02%)
Nov 24, 2014	17813	17855	17793	17818	85,505,296	+7.80(+0.04%)
Nov 21, 2014	17721	17895	17721	17810	140,943,824	+91.10(+0.51%)
Nov 20, 2014	17677	17720	17604	17719	77,736,256	+33.30(+0.19%)
Nov 19, 2014	17686	17712	17624	17686	73,780,344	-2.10(-0.01%)
Nov 18, 2014	17643	17736	17642	17688	87,416,240	+40.00(+0.23%)
Nov 17, 2014	17632	17675	17607	17648	70,332,160	+13.10(+0.07%)
Nov 14, 2014	17653	17664	17613	17635	72,848,632	-18.10(-0.10%)
Nov 13, 2014	17619	17706	17584	17653	80,543,384	+40.60(+0.23%)
Nov 12, 2014	17605	17614	17614	17612	75,980,000	-2.70(-0.02%)
Nov 11, 2014	17616	17638	17585	17615	52,876,604	+1.20(+0.01%)
Nov 10, 2014	17569	17622	17548	17614	71,431,568	+39.80(+0.23%)
Nov 07, 2014	17559	17575	17493	17574	82,859,136	+19.40(+0.11%)
Nov 06, 2014	17492	17560	17440	17554	70,669,888	+70.00(+0.40%)
Nov 05, 2014	17386	17487	17386	17484	76,034,992	+100.70(+0.58%)
Nov 04, 2014	17369	17397	17278	17384	81,388,128	+17.60(+0.10%)
Nov 03, 2014	17391	17411	17340	17366	80,028,408	-24.30(-0.14%)
Oct 31, 2014	17209	17396	17209	17390	121,608,624	+195.10(+1.13%)
Oct 30, 2014	16968	17224	16921	17195	80,181,872	+221.10(+1.30%)
Oct 29, 2014	17005	17038	16895	16974	76,447,864	-31.50(-0.19%)
Oct 28, 2014	16825	17006	16825	17006	83,866,384	+187.90(+1.12%)
Oct 27, 2014	16796	16837	16730	16818	72,581,120	+12.50(+0.07%)
Oct 24, 2014	16677	16812	16650	16805	90,395,208	+127.50(+0.76%)
Oct 23, 2014	16468	16768	16468	16678	99,423,312	+216.60(+1.32%)
Oct 22, 2014	16615	16654	16460	16461	92,054,032	-153.50(-0.92%)
Oct 21, 2014	16406	16621	16406	16615	105,114,896	+215.10(+1.31%)
Oct 20, 2014	16373	16402	16260	16400	94,324,584	+19.30(+0.12%)
Oct 17, 2014	16118	16427	16118	16380	137,912,528	+263.20(+1.63%)
Oct 16, 2014	16137	16211	15944	16117	131,669,808	-24.50(-0.15%)
Oct 15, 2014	16313	16313	15855	16142	160,384,176	-173.50(-1.06%)
Oct 14, 2014	16322	16464	16274	16315	110,405,312	-5.90(-0.04%)
Oct 13, 2014	16535	16602	16310	16321	107,830,944	-223.00(-1.35%)
Oct 10, 2014	16655	16758	16544	16544	136,369,008	-115.10(-0.69%)
Oct 09, 2014	16989	16989	16649	16659	93,214,072	-335.00(-1.97%)
Oct 08, 2014	16719	17007	16663	16994	106,928,712	+274.80(+1.64%)
Oct 07, 2014	16988	16988	16716	16719	79,418,352	-272.50(-1.60%)
Oct 06, 2014	17010	17099	16930	16992	65,544,728	-17.80(-0.10%)
Oct 03, 2014	16802	17028	16802	17010	87,939,944	+208.60(+1.24%)
Oct 02, 2014	16808	16857	16674	16801	75,492,752	-3.60(-0.02%)
Oct 01, 2014	17040	17041	16776	16805	104,236,056	-238.20(-1.40%)
Sep 30, 2014	17070	17145	17017	17043	102,290,744	-28.30(-0.17%)
Sep 29, 2014	17108	17108	16934	17071	70,220,504	-42.00(-0.25%)
Sep 26, 2014	16949	17148	16948	17113	74,665,752	+167.40(+0.99%)
Sep 25, 2014	17205	17205	16946	16946	93,516,624	-264.30(-1.54%)
Sep 24, 2014	17057	17227	17034	17210	80,525,168	+154.20(+0.90%)
Sep 23, 2014	17166	17172	17056	17056	77,090,912	-116.80(-0.68%)
Sep 22, 2014	17272	17278	17159	17173	74,299,120	-107.00(-0.62%)
Sep 19, 2014	17267	17351	17258	17280	349,622,816	+13.70(+0.08%)
Sep 18, 2014	17164	17275	17164	17266	85,304,064	+109.20(+0.64%)
Sep 17, 2014	17131	17221	17089	17157	87,805,088	+24.80(+0.14%)
Sep 16, 2014	17027	17167	16986	17132	73,197,440	+100.90(+0.59%)
Sep 15, 2014	16989	17052	16951	17031	71,737,464	+43.60(+0.26%)
Sep 12, 2014	17044	17044	16938	16988	82,824,976	-61.50(-0.36%)
Sep 11, 2014	17057	17057	16984	17049	63,652,180	-19.70(-0.12%)
Sep 10, 2014	17016	17080	16975	17069	76,775,856	+54.80(+0.32%)
Sep 09, 2014	17110	17112	16993	17014	69,032,664	-97.50(-0.57%)
Sep 08, 2014	17132	17138	17079	17111	65,641,748	-26.00(-0.15%)
Sep 05, 2014	17066	17137	17010	17137	76,630,640	+67.80(+0.40%)
Sep 04, 2014	17084	17162	17030	17070	68,119,632	-8.70(-0.05%)
Sep 03, 2014	17067	17152	17060	17078	62,765,028	+10.70(+0.06%)
Sep 02, 2014	17097	17114	17009	17068	64,818,400	-30.80(-0.18%)
Aug 29, 2014	17083	17098	17098	17098	81,500,000	+18.80(+0.11%)
Aug 28, 2014	17119	17119	17018	17080	51,860,980	-42.40(-0.25%)
Aug 27, 2014	17111	17135	17091	17122	61,688,344	+15.30(+0.09%)
Aug 26, 2014	17080	17154	17080	17107	50,706,924	+29.80(+0.17%)
Aug 25, 2014	17012	17125	17012	17077	57,398,744	+75.70(+0.45%)
Aug 22, 2014	17038	17063	16984	17001	64,332,456	-38.30(-0.22%)
Aug 21, 2014	16984	17075	16984	17040	65,160,620	+60.40(+0.36%)
Aug 20, 2014	16910	16995	16901	16979	61,963,156	+59.50(+0.35%)
Aug 19, 2014	16839	16929	16839	16920	67,221,264	+80.90(+0.48%)
Aug 18, 2014	16664	16840	16664	16839	75,671,472	+175.80(+1.06%)
Aug 15, 2014	16717	16775	16581	16663	109,183,216	-50.70(-0.30%)
Aug 14, 2014	16657	16714	16714	16714	62,370,000	+61.80(+0.37%)
Aug 13, 2014	16568	16670	16568	16652	66,015,424	+91.30(+0.55%)
Aug 12, 2014	16566	16560	16560	16560	62,770,000	-9.50(-0.06%)
Aug 11, 2014	16557	16628	16557	16570	65,558,636	+16.10(+0.10%)
Aug 08, 2014	16370	16545	16364	16554	82,415,248	+185.60(+1.13%)
Aug 07, 2014	16448	16504	16334	16368	80,426,808	-75.00(-0.46%)
Aug 06, 2014	16425	16491	16372	16443	78,599,736	+13.80(+0.08%)
Aug 05, 2014	16560	16560	16370	16430	76,627,472	-139.80(-0.84%)
Aug 04, 2014	16494	16596	16447	16569	76,255,888	+75.90(+0.46%)
Aug 01, 2014	16562	16585	16437	16493	84,856,016	-69.90(-0.42%)
Jul 31, 2014	16870	16870	16563	16563	101,667,912	-317.10(-1.88%)
Jul 30, 2014	16920	16984	16817	16880	77,746,376	-31.70(-0.19%)
Jul 29, 2014	16984	17056	16912	16912	75,984,024	-70.50(-0.42%)
Jul 28, 2014	16957	17001	16878	16983	66,187,280	+22.00(+0.13%)
Jul 25, 2014	17080	17082	16916	16961	67,289,448	-123.20(-0.72%)
Jul 24, 2014	17092	17120	17061	17084	66,387,656	-2.80(-0.02%)
Jul 23, 2014	17117	17121	17058	17087	73,444,904	-26.90(-0.16%)
Jul 22, 2014	17055	17133	17040	17114	77,958,672	+61.80(+0.36%)
Jul 21, 2014	17095	17095	16974	17052	67,590,256	-48.50(-0.28%)
Jul 18, 2014	16978	17114	16978	17100	112,530,376	+123.40(+0.73%)
Jul 17, 2014	17133	17152	16966	16977	99,238,720	-161.40(-0.94%)
Jul 16, 2014	17062	17139	17062	17138	111,503,040	+77.50(+0.45%)
Jul 15, 2014	17055	17114	17006	17061	101,734,856	+5.30(+0.03%)
Jul 14, 2014	16951	17088	16951	17055	60,569,704	+111.60(+0.66%)
Jul 11, 2014	16918	16950	16860	16944	60,599,404	+28.70(+0.17%)
Jul 10, 2014	16980	16980	16805	16915	67,510,032	-70.50(-0.42%)
Jul 09, 2014	16917	16999	16914	16986	67,120,216	+79.00(+0.47%)
Jul 08, 2014	17022	17022	16875	16907	75,245,296	-117.60(-0.69%)
Jul 07, 2014	17064	17064	16992	17024	61,478,740	-44.10(-0.26%)
Jul 03, 2014	16979	17068	17068	17068	66,800,000	+92.10(+0.54%)
Jul 02, 2014	16950	16976	16976	16976	57,840,000	+20.10(+0.12%)
Jul 01, 2014	16828	16999	16828	16956	74,051,952	+129.50(+0.77%)
Jun 30, 2014	16852	16871	16802	16827	90,364,288	-25.20(-0.15%)
Jun 27, 2014	16847	16863	16774	16852	137,692,080	+5.70(+0.03%)
Jun 26, 2014	16867	16872	16746	16846	63,652,824	-21.40(-0.13%)
Jun 25, 2014	16818	16884	16799	16868	73,921,992	+49.40(+0.29%)
Jun 24, 2014	16935	16970	16805	16818	80,223,584	-119.20(-0.70%)
Jun 23, 2014	16946	16954	16896	16937	63,635,904	-9.80(-0.06%)
Jun 20, 2014	16921	16978	16921	16947	247,346,624	+25.60(+0.15%)
Jun 19, 2014	16910	16923	16859	16922	80,221,248	+14.90(+0.09%)
Jun 18, 2014	16806	16911	16755	16907	73,723,360	+98.10(+0.58%)
Jun 17, 2014	16779	16824	16733	16808	63,534,692	+27.50(+0.16%)
Jun 16, 2014	16766	16802	16723	16781	77,898,976	+5.30(+0.03%)
Jun 13, 2014	16735	16788	16719	16776	95,223,360	+41.50(+0.25%)
Jun 12, 2014	16840	16842	16704	16734	72,557,192	-109.70(-0.65%)
Jun 11, 2014	16943	16943	16822	16844	61,863,424	-102.00(-0.60%)
Jun 10, 2014	16940	16946	16897	16946	64,556,464	+21.60(+0.13%)
Jun 06, 2014	16840	16924	16840	16924	80,529,088	+88.20(+0.52%)
Jun 05, 2014	16739	16846	16710	16836	70,459,912	+98.60(+0.59%)
Jun 04, 2014	16720	16743	16674	16738	65,565,640	+15.20(+0.09%)
Jun 03, 2014	16737	16737	16690	16722	67,828,736	-21.30(-0.13%)
Jun 02, 2014	16717	16744	16744	16744	57,560,000	+26.40(+0.16%)
May 30, 2014	16697	16721	16649	16717	105,185,720	+18.50(+0.11%)
May 29, 2014	16638	16699	16620	16699	55,495,888	+65.50(+0.39%)
May 28, 2014	16675	16675	16620	16633	62,480,324	-42.30(-0.25%)
May 27, 2014	16607	16676	16676	16676	80,870,000	+69.20(+0.42%)
May 23, 2014	16544	16606	16606	16606	61,340,000	+47.90(+0.29%)
May 22, 2014	16533	16565	16490	16558	32,170,312	+25.30(+0.15%)
May 21, 2014	16376	16533	16533	16533	76,730,000	+158.80(+0.97%)
May 20, 2014	16511	16511	16341	16374	75,148,720	-137.60(-0.83%)
May 19, 2014	16490	16526	16442	16512	82,184,256	+20.60(+0.12%)
May 16, 2014	16447	16499	16414	16491	119,326,760	+44.50(+0.27%)
May 15, 2014	16614	16623	16398	16447	106,617,008	-167.20(-1.01%)
May 14, 2014	16716	16718	16595	16614	71,969,088	-101.40(-0.61%)
May 13, 2014	16696	16736	16696	16715	71,336,152	+19.90(+0.12%)
May 12, 2014	16585	16705	16585	16696	71,553,672	+112.20(+0.68%)
May 09, 2014	16551	16589	16499	16583	75,016,848	+32.30(+0.20%)
May 08, 2014	16518	16623	16502	16551	75,615,312	+32.50(+0.20%)
May 07, 2014	16402	16523	16357	16518	93,866,144	+117.50(+0.72%)
May 06, 2014	16530	16530	16400	16401	74,336,168	-129.60(-0.78%)
May 05, 2014	16510	16548	16377	16531	70,329,312	+17.70(+0.11%)
May 02, 2014	16562	16620	16488	16513	78,909,792	-46.00(-0.28%)
May 01, 2014	16580	16605	16525	16559	75,627,352	-21.90(-0.13%)
Apr 30, 2014	16535	16592	16511	16581	92,971,472	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,235,424	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,514,184	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,344,224	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,830,000	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,830,000	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,500,000	+40.70(+0.25%)
Apr 17, 2014	16424	16408	16408	16408	136,190,000	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,650,000	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,850,000	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,020,000	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,551,968	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,550,000	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,550,000	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,510,000	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,540,000	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,350,000	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,220,000	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,119,384	+40.40(+0.24%)

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.