Dow Jones Industrial Average (DJI: DJI)
17,804.80 USD  +26.65 (+0.15%)
Daily Price  /  Updated: 4:14 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 14579 14579 14579 0 +52.38(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,057 -33.49(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,495 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,895 -64.28(-0.44%)
Mar 22, 2013 14421 14520 14421 14512 101,450,525 +90.54(+0.63%)
Mar 21, 2013 14512 14512 14383 14421 110,454,970 -90.24(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,774 +55.91(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,564 +3.76(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,138 -62.05(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,229 -25.03(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,566 +83.86(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,725 +5.22(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,130 +2.77(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,337 +50.22(+0.35%)
Mar 08, 2013 14329 14413 14329 14397 115,632,766 +67.58(+0.47%)
Mar 07, 2013 14296 14355 14296 14329 117,080,659 +33.25(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,395 +42.47(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,939 +125.95(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,809 +38.16(+0.27%)
Mar 01, 2013 14054 14107 13938 14090 125,915,928 +35.17(+0.25%)
Feb 28, 2013 14075 14149 14053 14054 177,149,913 -20.88(-0.15%)
Feb 27, 2013 13900 14105 13880 14075 107,005,826 +175.24(+1.26%)
Feb 26, 2013 13784 13918 13784 13900 132,570,633 +115.96(+0.84%)
Feb 25, 2013 14001 14082 13784 13784 151,968,760 -216.40(-1.55%)
Feb 22, 2013 13881 14001 13881 14001 139,845,912 +119.95(+0.86%)
Feb 21, 2013 13928 13928 13834 13881 131,380,642 -46.92(-0.34%)
Feb 20, 2013 14036 14056 13922 13928 138,538,890 -108.13(-0.77%)
Feb 19, 2013 13982 14043 13981 14036 136,410,266 +53.91(+0.39%)
Feb 15, 2013 13982 13982 13982 0 +8.37(+0.06%)
Feb 14, 2013 13983 13990 13922 13973 114,792,342 -9.52(-0.07%)
Feb 13, 2013 14019 14029 13946 13983 129,403,088 -35.79(-0.26%)
Feb 12, 2013 13971 14039 13969 14019 117,171,997 +47.46(+0.34%)
Feb 11, 2013 13993 13993 13941 13971 75,085,574 -21.73(-0.16%)
Feb 08, 2013 13944 14018 13944 13993 99,859,739 +48.92(+0.35%)
Feb 07, 2013 13987 13987 13858 13944 118,507,370 -42.47(-0.30%)
Feb 06, 2013 13979 13992 13913 13987 127,540,976 +106.44(+0.77%)
Feb 04, 2013 14010 14010 13867 13880 130,413,900 -129.71(-0.93%)
Feb 01, 2013 13861 14020 13861 14010 128,420,423 +149.21(+1.08%)
Jan 31, 2013 13910 13941 13861 13861 142,553,950 -49.84(-0.36%)
Jan 30, 2013 13954 13965 13901 13910 117,195,528 -44.00(-0.32%)
Jan 29, 2013 13882 13970 13881 13954 108,232,209 +72.49(+0.52%)
Jan 28, 2013 13896 13913 13864 13882 113,574,442 -14.05(-0.10%)
Jan 25, 2013 13825 13896 13825 13896 130,303,967 +70.65(+0.51%)
Jan 24, 2013 13779 13880 13779 13825 124,652,743 +46.16(+0.33%)
Jan 23, 2013 13712 13794 13712 13779 104,477,097 +67.04(+0.49%)
Jan 22, 2013 13650 13712 13627 13712 144,292,913 +62.43(+0.46%)
Jan 18, 2013 13650 13650 13650 0 +53.68(+0.39%)
Jan 17, 2013 13511 13634 13510 13596 182,513,622 +84.79(+0.63%)
Jan 16, 2013 13535 13535 13469 13511 118,542,577 -23.66(-0.17%)
Jan 15, 2013 13507 13544 13447 13535 102,270,822 +27.57(+0.20%)
Jan 14, 2013 13488 13520 13460 13507 118,457,121 +18.89(+0.14%)
Jan 11, 2013 13471 13497 13440 13488 119,202,987 +17.21(+0.13%)
Jan 10, 2013 13392 13478 13382 13471 133,164,862 +80.71(+0.60%)
Jan 09, 2013 13330 13417 13329 13391 123,064,889 +61.66(+0.46%)
Jan 08, 2013 13377 13377 13293 13329 129,519,101 -55.44(-0.41%)
Jan 07, 2013 13436 13436 13343 13384 113,064,039 -50.92(-0.38%)
Jan 04, 2013 13391 13447 13376 13435 107,585,951 +43.85(+0.33%)
Jan 03, 2013 13413 13431 13358 13391 129,609,840 -21.19(-0.16%)
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