Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18442	18467	18371	18432	111,551,040	-24.10(-0.13%)
Jul 28, 2016	18461	18483	18369	18456	85,748,792	-15.90(-0.09%)
Jul 27, 2016	18473	18542	18431	18472	111,368,136	-1.60(-0.01%)
Jul 26, 2016	18497	18522	18387	18474	85,368,416	-19.30(-0.10%)
Jul 25, 2016	18554	18556	18453	18493	76,807,472	-77.70(-0.42%)
Jul 22, 2016	18524	18571	18492	18571	87,706,624	+53.60(+0.29%)
Jul 21, 2016	18590	18590	18470	18517	86,803,016	-77.80(-0.42%)
Jul 20, 2016	18583	18622	18556	18595	93,233,336	+36.00(+0.19%)
Jul 19, 2016	18503	18562	18495	18559	85,840,784	+25.90(+0.14%)
Jul 18, 2016	18522	18556	18490	18533	75,539,808	+16.50(+0.09%)
Jul 15, 2016	18509	18557	18472	18517	123,686,024	+10.20(+0.06%)
Jul 14, 2016	18414	18538	18414	18506	87,053,480	+134.30(+0.73%)
Jul 13, 2016	18357	18390	18316	18372	80,917,456	+24.40(+0.13%)
Jul 12, 2016	18259	18372	18259	18348	90,213,432	+120.80(+0.66%)
Jul 11, 2016	18162	18284	18162	18227	80,881,984	+80.20(+0.44%)
Jul 08, 2016	17971	18167	17896	18147	93,462,024	+250.80(+1.40%)
Jul 07, 2016	17924	17985	17817	17896	81,574,928	+55.30(+0.31%)
Jul 05, 2016	17904	17904	17785	17841	103,671,032	-108.80(-0.61%)
Jul 01, 2016	17924	17949	17949	17949	82,160,000	+19.40(+0.11%)
Jun 30, 2016	17713	17931	17712	17930	133,029,368	+235.30(+1.33%)
Jun 29, 2016	17456	17704	17456	17695	106,375,592	+285.00(+1.64%)
Jun 28, 2016	17190	17410	17190	17410	112,190,016	+269.50(+1.57%)
Jun 27, 2016	17355	17355	17063	17140	138,739,376	-260.60(-1.50%)
Jun 24, 2016	17947	17947	17356	17401	239,001,056	-610.30(-3.39%)
Jun 23, 2016	17844	18011	17844	18011	98,106,568	+230.30(+1.30%)
Jun 22, 2016	17833	17920	17770	17781	89,435,200	-48.90(-0.27%)
Jun 21, 2016	17827	17878	17800	17830	85,140,232	+24.80(+0.14%)
Jun 20, 2016	17737	17946	17737	17805	99,383,800	+129.70(+0.73%)
Jun 17, 2016	17733	17733	17603	17675	248,683,344	-57.90(-0.33%)
Jun 16, 2016	17602	17755	17471	17733	91,949,264	+92.90(+0.53%)
Jun 15, 2016	17704	17763	17629	17640	94,128,200	-34.60(-0.20%)
Jun 14, 2016	17711	17734	17596	17675	93,741,296	-57.70(-0.33%)
Jun 13, 2016	17830	17893	17731	17732	101,687,936	-132.80(-0.74%)
Jun 10, 2016	17939	17939	17812	17865	90,540,960	-119.90(-0.67%)
Jun 09, 2016	17970	18005	17916	17985	69,686,128	-19.90(-0.11%)
Jun 08, 2016	17932	18016	17932	18005	71,255,736	+66.80(+0.37%)
Jun 07, 2016	17936	18003	17936	17938	78,749,104	+18.00(+0.10%)
Jun 06, 2016	17826	17950	17823	17920	71,870,480	+113.20(+0.64%)
Jun 03, 2016	17800	17833	17691	17807	82,279,072	-31.50(-0.18%)
Jun 02, 2016	17789	17839	17704	17839	75,559,768	+48.90(+0.27%)
Jun 01, 2016	17755	17809	17665	17790	78,529,032	+2.50(+0.01%)
May 31, 2016	17892	17898	17724	17787	147,388,864	-86.00(-0.48%)
May 27, 2016	17827	17873	17873	17873	73,190,000	+44.90(+0.25%)
May 26, 2016	17860	17889	17804	17828	68,937,576	-23.20(-0.13%)
May 25, 2016	17735	17892	17735	17852	79,182,000	+145.40(+0.82%)
May 24, 2016	17525	17743	17525	17706	86,476,240	+213.20(+1.22%)
May 23, 2016	17507	17551	17480	17493	87,791,472	-8.00(-0.05%)
May 20, 2016	17437	17572	17437	17501	111,997,736	+65.50(+0.38%)
May 19, 2016	17514	17514	17331	17435	95,531,592	-91.20(-0.52%)
May 18, 2016	17501	17636	17418	17527	79,115,800	-3.40(-0.02%)
May 17, 2016	17702	17702	17470	17530	103,255,448	-180.70(-1.02%)
May 16, 2016	17532	17756	17532	17711	88,438,992	+175.40(+1.00%)
May 13, 2016	17711	17735	17512	17535	86,647,840	-185.20(-1.05%)
May 12, 2016	17722	17798	17625	17720	88,564,872	+9.40(+0.05%)
May 11, 2016	17919	17919	17711	17711	87,388,120	-217.20(-1.21%)
May 10, 2016	17727	17935	17727	17928	75,792,952	+222.40(+1.26%)
May 09, 2016	17744	17783	17668	17706	85,591,024	-34.70(-0.20%)
May 06, 2016	17650	17744	17580	17741	80,024,240	+79.90(+0.45%)
May 05, 2016	17664	17736	17616	17661	81,533,264	+9.40(+0.05%)
May 04, 2016	17735	17738	17609	17651	95,018,760	-99.60(-0.56%)
May 03, 2016	17871	17871	17671	17751	97,064,776	-140.30(-0.78%)

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.