Dow Jones Industrial Average (DJI: DJI)
17,098.45 USD  UNCHANGED
Daily Price  /  Updated: 4:30 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2000 10993 11245 10801 10922 12,274,000 -58.30(-0.53%)
Mar 30, 2000 11008 11258 10797 10980 11,934,000 -38.50(-0.35%)
Mar 29, 2000 10939 11214 10792 11019 10,619,000 +82.60(+0.76%)
Mar 28, 2000 11024 11193 10805 10936 9,591,000 -89.70(-0.81%)
Mar 27, 2000 11093 11275 10882 11026 9,010,000 -86.90(-0.78%)
Mar 24, 2000 11108 11311 10901 11113 10,522,000 -7.20(-0.06%)
Mar 23, 2000 10884 11225 10738 11120 10,783,000 +253.20(+2.33%)
Mar 22, 2000 10917 11055 10672 10867 10,750,000 -40.60(-0.37%)
Mar 21, 2000 10680 11012 10516 10907 10,659,000 +227.10(+2.13%)
Mar 20, 2000 10595 10866 10457 10680 9,208,000 +85.00(+0.80%)
Mar 17, 2000 10630 10849 10399 10595 12,951,000 -35.40(-0.33%)
Mar 16, 2000 10140 10716 10140 10631 14,823,000 +499.20(+4.93%)
Mar 15, 2000 9808 10295 9677 10131 13,028,000 +320.16(+3.26%)
Mar 14, 2000 9958 10149 9747 9811 10,940,000 -135.89(-1.37%)
Mar 13, 2000 9911 10111 9670 9947 10,161,000 +18.31(+0.18%)
Mar 10, 2000 10008 10212 9793 9929 11,388,000 -81.88(-0.82%)
Mar 09, 2000 9855 10097 9667 10011 11,230,000 +154.17(+1.56%)
Mar 08, 2000 9801 10037 9612 9857 12,030,000 +60.50(+0.62%)
Mar 07, 2000 10198 10209 9652 9796 13,141,000 -374.47(-3.68%)
Mar 06, 2000 10359 10519 10039 10170 10,290,000 -196.70(-1.90%)
Mar 03, 2000 10171 10582 10148 10367 11,503,000 +202.30(+1.99%)
Mar 02, 2000 10135 10362 9987 10165 11,986,000 +27.00(+0.27%)
Mar 01, 2000 10128 10356 9936 10138 12,741,000 +9.60(+0.09%)
Feb 29, 2000 10040 10332 9927 10128 12,043,000 +89.60(+0.89%)
Feb 28, 2000 9855 10228 9760 10039 10,265,000 +176.58(+1.79%)
Feb 25, 2000 10091 10196 9768 9862 10,652,000 -230.48(-2.28%)
Feb 24, 2000 10242 10322 9878 10093 12,150,000 -133.10(-1.30%)
Feb 23, 2000 10295 10443 10078 10226 9,937,000 -79.10(-0.77%)
Feb 22, 2000 10220 10447 10012 10305 9,800,000 +85.30(+0.83%)
Feb 18, 2000 10515 10562 10129 10220 10,423,000 -295.10(-2.81%)
Feb 17, 2000 10566 10769 10349 10515 10,348,000 -46.80(-0.44%)
Feb 16, 2000 10712 10832 10469 10561 10,188,000 -156.70(-1.46%)
Feb 15, 2000 10520 10821 10377 10718 10,921,000 +198.30(+1.89%)
Feb 14, 2000 10432 10675 10328 10520 9,273,000 +94.60(+0.91%)
Feb 11, 2000 10639 10763 10301 10425 10,257,000 -218.40(-2.05%)
Feb 10, 2000 10698 10854 10491 10644 10,588,000 -55.60(-0.52%)
Feb 09, 2000 10949 11016 10648 10699 10,505,000 -258.40(-2.36%)
Feb 08, 2000 10904 11139 10827 10958 10,477,000 +51.80(+0.47%)
Feb 07, 2000 10966 11098 10733 10906 9,181,000 -58.00(-0.53%)
Feb 04, 2000 11014 11201 10848 10964 10,451,000 -49.60(-0.45%)
Feb 03, 2000 11010 11208 10800 11013 11,465,000 +10.20(+0.09%)
Feb 02, 2000 11038 11228 10876 11003 10,386,000 -37.80(-0.34%)
Feb 01, 2000 10938 11187 10798 11041 9,810,000 +100.50(+0.92%)
Jan 31, 2000 10736 11060 10610 10940 9,938,000 +201.60(+1.88%)
Jan 28, 2000 11025 11115 10649 10739 10,958,000 -289.10(-2.62%)
Jan 27, 2000 11036 11274 10818 11028 11,295,000 -5.00(-0.05%)
Jan 26, 2000 11026 11281 10871 11033 11,173,000 +3.10(+0.03%)
Jan 25, 2000 11011 11229 10780 11030 10,737,000 +21.70(+0.20%)
Jan 24, 2000 11252 11501 10849 11008 11,158,000 -243.50(-2.16%)
Jan 21, 2000 11356 11514 11114 11252 12,098,000 -99.60(-0.88%)
Jan 20, 2000 11490 11655 11194 11351 11,007,000 -138.10(-1.20%)
Jan 19, 2000 11535 11711 11320 11489 10,878,000 -71.30(-0.62%)
Jan 18, 2000 11719 11835 11397 11561 10,567,000 -162.30(-1.38%)
Jan 14, 2000 11619 11908 11506 11723 10,859,000 +140.60(+1.21%)
Jan 13, 2000 11558 11761 11421 11582 10,304,000 +31.30(+0.27%)
Jan 12, 2000 11507 11752 11386 11551 9,746,000 +40.00(+0.35%)
Jan 11, 2000 11568 11748 11398 11511 10,140,000 -61.10(-0.53%)
Jan 10, 2000 11532 11765 11427 11572 10,648,000 +49.60(+0.43%)
Jan 07, 2000 11247 11656 11168 11523 12,252,000 +269.30(+2.39%)
Jan 06, 2000 11113 11448 10963 11253 10,923,000 +130.60(+1.17%)
Jan 05, 2000 10989 11338 10863 11123 10,855,000 +124.80(+1.13%)
Jan 04, 2000 11350 11358 10907 10998 10,090,000 -359.60(-3.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here