Dow Jones Industrial Average (DJI: DJI)
17,810.06 USD  +91.06 (+0.51%)
Daily Price  /  Updated: 4:33 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.96(-1.36%)
May 30, 2013 15306 15399 15281 15325 121,127,938 +21.73(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,452 -106.59(-0.69%)
May 28, 2013 15307 15521 15307 15409 130,621,067 +106.29(+0.69%)
May 24, 2013 15303 15303 15303 0 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,380 -12.67(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,819 -80.41(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,314 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,421 -19.12(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,244 +121.18(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,320 +17.97(+0.12%)
May 14, 2013 15215 15215 15215 0 +123.57(+0.82%)
May 13, 2013 15113 15113 15053 15092 94,274,582 -26.81(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,140 +35.87(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,906 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,495 +48.92(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.31(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,863 -5.07(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,253 +142.38(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,283 +130.63(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,461 -138.85(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,143 +21.05(+0.14%)
Apr 29, 2013 14713 14845 14713 14819 97,040,584 +106.20(+0.72%)
Apr 26, 2013 14701 14743 14685 14713 128,911,364 +11.75(+0.08%)
Apr 25, 2013 14676 14768 14665 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14719 14747 14667 14676 138,008,010 -43.16(-0.29%)
Apr 23, 2013 14567 14721 14554 14719 137,301,977 +152.29(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,163 +19.66(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.37(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,871 -81.45(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,423 -138.19(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,171 +157.58(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,641 -265.86(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,625 -0.08(-0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,530 +62.90(+0.42%)
Apr 10, 2013 14673 14827 14673 14802 120,436,029 +128.78(+0.88%)
Apr 09, 2013 14613 14716 14598 14673 128,579,822 +59.98(+0.41%)
Apr 08, 2013 14565 14613 14498 14613 106,672,489 +48.23(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,754 -40.86(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.76(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,847 -111.66(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,252 +89.16(+0.61%)
Apr 01, 2013 14579 14606 14531 14573 91,376,043 -5.69(-0.04%)
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%)
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