Dow Jones Industrial Average (DJI: DJI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	16057	16298	16057	16285	145,744,848	+235.60(+1.47%)
Sep 29, 2015	16002	16119	15942	16049	121,158,088	+47.20(+0.29%)
Sep 28, 2015	16313	16313	15982	16002	139,927,744	-312.80(-1.92%)
Sep 25, 2015	16205	16465	16205	16315	130,786,704	+113.40(+0.70%)
Sep 24, 2015	16257	16257	16016	16201	122,217,664	-78.60(-0.48%)
Sep 23, 2015	16333	16355	16212	16280	86,032,200	-50.60(-0.31%)
Sep 22, 2015	16477	16477	16222	16330	119,009,736	-179.70(-1.09%)
Sep 21, 2015	16406	16579	16392	16510	90,728,488	+125.60(+0.77%)
Sep 18, 2015	16675	16675	16344	16385	341,706,080	-290.10(-1.74%)
Sep 17, 2015	16738	16933	16640	16675	129,602,024	-65.20(-0.39%)
Sep 16, 2015	16600	16756	16594	16740	99,623,152	+140.10(+0.84%)
Sep 15, 2015	16383	16644	16383	16600	93,051,072	+228.80(+1.40%)
Sep 14, 2015	16451	16451	16331	16371	92,662,416	-62.10(-0.38%)
Sep 11, 2015	16330	16435	16245	16433	104,630,128	+102.70(+0.63%)
Sep 10, 2015	16253	16442	16212	16330	122,691,280	+76.80(+0.47%)
Sep 09, 2015	16505	16665	16220	16254	118,787,760	-239.10(-1.45%)
Sep 08, 2015	16110	16503	16110	16493	123,870,832	+390.30(+2.42%)
Sep 04, 2015	16372	16102	16102	16102	127,270,000	-272.40(-1.66%)
Sep 03, 2015	16364	16550	16317	16375	109,729,968	+23.40(+0.14%)
Sep 02, 2015	16058	16353	16058	16351	133,482,704	+293.10(+1.83%)
Sep 01, 2015	16528	16528	15980	16058	171,388,224	-469.70(-2.84%)
Aug 31, 2015	16632	16632	16444	16528	141,435,168	-115.00(-0.69%)
Aug 28, 2015	16649	16670	16535	16643	131,789,104	-11.80(-0.07%)
Aug 27, 2015	16286	16667	16286	16655	171,979,856	+369.30(+2.27%)
Aug 26, 2015	15676	16304	15676	16286	208,424,512	+619.10(+3.95%)
Aug 25, 2015	15882	16313	15651	15666	213,216,128	-204.90(-1.29%)
Aug 24, 2015	16460	16460	15370	15871	293,917,024	-588.50(-3.58%)
Aug 21, 2015	16991	16991	16460	16460	225,172,144	-530.90(-3.12%)
Aug 20, 2015	17345	17345	16991	16991	128,534,952	-358.00(-2.06%)
Aug 19, 2015	17509	17517	17282	17349	104,717,296	-162.60(-0.93%)
Aug 18, 2015	17537	17568	17486	17511	79,897,088	-33.90(-0.19%)
Aug 17, 2015	17473	17551	17342	17545	73,377,568	+67.80(+0.39%)
Aug 14, 2015	17410	17493	17394	17477	82,118,120	+69.20(+0.40%)
Aug 13, 2015	17402	17482	17341	17408	88,548,272	+5.70(+0.03%)
Aug 12, 2015	17383	17424	17126	17402	120,399,968	-0.30(-0.00%)
Aug 11, 2015	17594	17594	17353	17403	103,011,384	-212.40(-1.21%)
Aug 10, 2015	17375	17629	17375	17615	92,426,376	+241.80(+1.39%)
Aug 07, 2015	17415	17415	17279	17373	81,801,232	-46.40(-0.27%)
Aug 06, 2015	17543	17572	17363	17420	96,168,008	-120.70(-0.69%)
Aug 05, 2015	17555	17661	17493	17540	102,446,944	-10.20(-0.06%)
Aug 04, 2015	17597	17636	17506	17551	99,063,736	-47.50(-0.27%)
Aug 03, 2015	17697	17705	17497	17598	87,880,000	-91.70(-0.52%)
Jul 31, 2015	17756	17784	17672	17690	106,116,128	-56.10(-0.32%)
Jul 30, 2015	17743	17761	17641	17746	76,646,144	-5.40(-0.03%)
Jul 29, 2015	17631	17777	17629	17751	93,143,696	+121.10(+0.69%)
Jul 28, 2015	17450	17650	17450	17630	103,451,096	+189.70(+1.09%)
Jul 27, 2015	17562	17562	17399	17441	117,864,368	-127.90(-0.73%)
Jul 24, 2015	17731	17756	17554	17568	103,471,360	-163.40(-0.92%)
Jul 23, 2015	17854	17861	17705	17732	88,602,280	-119.10(-0.67%)
Jul 22, 2015	17918	17919	17807	17851	112,374,840	-68.30(-0.38%)
Jul 21, 2015	18097	18097	17868	17919	100,172,056	-181.10(-1.00%)
Jul 20, 2015	18086	18137	18064	18100	75,056,744	+14.00(+0.08%)
Jul 17, 2015	18118	18121	18032	18086	106,512,736	-33.80(-0.19%)
Jul 16, 2015	18078	18132	18065	18120	85,029,368	+70.00(+0.39%)
Jul 15, 2015	18053	18090	18010	18050	80,455,696	-3.40(-0.02%)
Jul 14, 2015	17975	18073	17956	18054	76,744,768	+75.90(+0.42%)
Jul 13, 2015	17787	17988	17787	17978	86,381,640	+217.30(+1.22%)
Jul 10, 2015	17561	17798	17561	17760	85,798,192	+211.80(+1.21%)
Jul 09, 2015	17530	17765	17530	17549	100,524,064	+33.20(+0.19%)
Jul 08, 2015	17759	17759	17496	17515	69,825,584	-261.50(-1.47%)
Jul 07, 2015	17685	17793	17466	17777	105,838,256	+93.30(+0.53%)
Jul 06, 2015	17728	17734	17564	17684	90,130,256	-46.50(-0.26%)
Jul 02, 2015	17763	17730	17730	17730	83,080,000	-27.80(-0.16%)
Jul 01, 2015	17638	17802	17638	17758	87,006,640	+138.40(+0.79%)
Jun 30, 2015	17600	17715	17576	17620	126,464,432	+23.20(+0.13%)
Jun 29, 2015	17937	17937	17591	17596	116,337,392	-350.40(-1.95%)
Jun 26, 2015	17892	18013	17892	17947	158,115,776	+56.30(+0.31%)
Jun 25, 2015	17977	18036	17890	17890	78,993,192	-75.70(-0.42%)
Jun 24, 2015	18139	18139	17966	17966	104,979,520	-178.00(-0.98%)
Jun 23, 2015	18122	18189	18108	18144	75,971,864	+24.30(+0.13%)
Jun 22, 2015	18028	18182	18028	18120	77,779,656	+103.90(+0.58%)
Jun 19, 2015	18116	18117	18011	18016	258,302,256	-99.90(-0.55%)
Jun 18, 2015	17945	18175	17945	18116	94,459,488	+180.10(+1.00%)
Jun 17, 2015	17910	17998	17840	17936	92,407,328	+31.20(+0.17%)
Jun 16, 2015	17787	17920	17774	17904	77,506,448	+113.30(+0.64%)
Jun 15, 2015	17891	17891	17699	17791	91,922,592	-107.60(-0.60%)
Jun 12, 2015	18036	18036	17862	17899	83,764,864	-140.60(-0.78%)
Jun 11, 2015	18001	18110	18001	18039	89,486,640	+39.00(+0.22%)
Jun 10, 2015	17765	18045	17764	18000	96,983,808	+236.40(+1.33%)
Jun 09, 2015	17767	17817	17718	17764	90,552,936	-2.60(-0.01%)
Jun 08, 2015	17850	17852	17761	17767	86,298,280	-82.90(-0.46%)
Jun 05, 2015	17905	17941	17823	17850	89,139,416	-56.10(-0.31%)
Jun 04, 2015	18072	18087	17877	17906	93,468,664	-170.70(-0.94%)
Jun 03, 2015	18018	18168	18010	18076	73,118,296	+64.40(+0.36%)
Jun 02, 2015	18033	18092	17925	18012	77,551,680	-28.50(-0.16%)
Jun 01, 2015	18018	18106	17982	18040	85,643,408	+29.70(+0.16%)
May 29, 2015	18128	18128	17968	18011	139,806,464	-115.40(-0.64%)
May 28, 2015	18154	18154	18066	18126	67,514,976	-36.90(-0.20%)
May 27, 2015	18045	18190	18045	18163	96,398,208	+121.50(+0.67%)
May 26, 2015	18230	18230	17990	18042	109,441,696	-190.50(-1.04%)
May 22, 2015	18287	18232	18232	18232	78,890,000	-53.70(-0.29%)
May 21, 2015	18286	18315	18250	18286	84,266,208	+0.30(+0.00%)
May 20, 2015	18315	18350	18273	18285	80,186,216	-27.00(-0.15%)
May 19, 2015	18300	18351	18261	18312	87,200,384	+13.50(+0.07%)
May 18, 2015	18267	18326	18244	18299	79,079,456	+26.30(+0.14%)
May 15, 2015	18252	18273	18215	18273	108,216,080	+20.40(+0.11%)
May 14, 2015	18062	18255	18062	18252	91,581,832	+191.70(+1.06%)
May 13, 2015	18070	18133	18039	18060	85,179,760	-7.70(-0.04%)
May 12, 2015	18096	18119	17925	18068	89,273,560	-37.00(-0.20%)
May 11, 2015	18188	18200	18089	18105	86,054,920	-85.90(-0.47%)
May 08, 2015	17934	18205	17934	18191	94,958,320	+267.00(+1.49%)
May 07, 2015	17840	17973	17797	17924	80,924,944	+82.10(+0.46%)
May 06, 2015	17935	18020	17733	17842	100,433,864	-86.20(-0.48%)
May 05, 2015	18062	18086	17906	17928	95,336,392	-142.20(-0.79%)
May 04, 2015	18026	18134	18026	18070	86,013,136	+46.30(+0.26%)
May 01, 2015	17859	18029	17859	18024	91,702,040	+183.60(+1.03%)
Apr 30, 2015	18033	18033	17775	17840	129,211,448	-195.00(-1.08%)
Apr 29, 2015	18094	18096	17954	18036	102,076,848	-74.60(-0.41%)
Apr 28, 2015	18036	18120	17917	18110	124,930,992	+72.10(+0.40%)
Apr 27, 2015	18098	18176	18025	18038	121,110,416	-42.10(-0.23%)
Apr 24, 2015	18056	18109	18009	18080	119,130,752	+21.40(+0.12%)
Apr 23, 2015	18032	18133	17967	18059	100,244,856	+20.40(+0.11%)
Apr 22, 2015	17951	18056	17888	18038	91,256,312	+88.70(+0.49%)
Apr 21, 2015	18034	18110	17930	17950	95,175,624	-85.30(-0.47%)
Apr 20, 2015	17841	18092	17841	18035	103,163,432	+208.60(+1.17%)
Apr 17, 2015	18103	18103	17748	17826	138,864,064	-279.50(-1.54%)
Apr 16, 2015	18106	18169	18064	18106	89,516,000	-6.80(-0.04%)
Apr 15, 2015	18046	18160	18046	18113	113,613,944	+75.90(+0.42%)
Apr 14, 2015	17979	18076	17906	18037	82,827,536	+59.70(+0.33%)
Apr 13, 2015	18052	18108	17975	17977	120,086,992	-80.70(-0.45%)
Apr 10, 2015	17957	18067	17946	18058	116,409,888	+99.00(+0.55%)
Apr 09, 2015	17898	17984	17823	17959	86,735,616	+56.20(+0.31%)
Apr 08, 2015	17878	17976	17822	17902	76,821,072	+27.10(+0.15%)
Apr 07, 2015	17884	17983	17871	17875	72,145,064	-5.40(-0.03%)
Apr 06, 2015	17756	17942	17647	17881	100,847,520	+117.60(+0.66%)
Apr 02, 2015	17700	17763	17763	17763	87,370,000	+65.00(+0.37%)
Apr 01, 2015	17778	17778	17585	17698	103,363,832	-77.90(-0.44%)
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%)

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.