Dow Jones Industrial Average (DJI: DJI)
16,380.41 USD  +263.17 (+1.63%)
Daily Price  /  Updated: 4:31 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 14810 14810 14810 0 -30.64(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,168,149 +16.44(+0.11%)
Aug 28, 2013 14771 14867 14760 14825 104,618,233 +48.38(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,597,467 -170.33(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,818,020 -64.05(-0.43%)
Aug 23, 2013 14989 15026 14931 15011 131,845,195 +46.77(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,272,686 +66.19(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,329,821 -105.44(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,945 -7.75(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,643,078 -70.73(-0.47%)
Aug 16, 2013 15113 15140 15057 15081 151,616,085 -30.72(-0.20%)
Aug 15, 2013 15112 15112 15112 0 -225.47(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,547,299 -113.35(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,785,663 +31.33(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,056,587 -5.83(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,644 -72.81(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,165 +27.65(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,421,267 -48.07(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,726,916 -93.39(-0.60%)
Aug 05, 2013 15652 15655 15585 15612 76,844,923 -46.23(-0.30%)
Aug 02, 2013 15628 15658 15559 15658 104,838,026 +30.34(+0.19%)
Aug 01, 2013 15504 15651 15504 15628 111,021,127 +128.48(+0.83%)
Jul 31, 2013 15529 15634 15493 15500 145,072,818 -21.05(-0.14%)
Jul 30, 2013 15534 15594 15479 15521 117,546,983 -1.38(-0.01%)
Jul 29, 2013 15557 15557 15482 15522 87,237,026 -36.86(-0.24%)
Jul 26, 2013 15548 15561 15405 15559 94,875,700 +3.22(+0.02%)
Jul 25, 2013 15539 15560 15456 15556 103,257,730 +13.37(+0.09%)
Jul 24, 2013 15577 15603 15497 15542 99,307,608 -25.50(-0.16%)
Jul 23, 2013 15547 15604 15544 15568 98,691,769 +22.19(+0.14%)
Jul 22, 2013 15544 15576 15516 15546 130,816,734 +1.81(+0.01%)
Jul 19, 2013 15524 15545 15492 15544 229,264,142 -4.80(-0.03%)
Jul 18, 2013 15466 15589 15466 15549 135,632,538 +96.69(+0.63%)
Jul 16, 2013 15452 15452 15452 0 -32.41(-0.21%)
Jul 15, 2013 15460 15509 15456 15484 99,426,308 +19.96(+0.13%)
Jul 12, 2013 15461 15498 15410 15464 130,140,271 +3.38(+0.02%)
Jul 11, 2013 15298 15484 15298 15461 124,881,249 +169.26(+1.11%)
Jul 10, 2013 15298 15349 15259 15292 105,044,550 -8.68(-0.06%)
Jul 09, 2013 15228 15320 15228 15300 109,259,635 +75.65(+0.50%)
Jul 08, 2013 15137 15263 15137 15225 136,821,434 +88.85(+0.59%)
Jul 05, 2013 14995 15138 14971 15136 94,560,352 +203.43(+1.36%)
Jul 02, 2013 14932 14932 14932 0 -42.55(-0.28%)
Jul 01, 2013 14912 15083 14912 14975 120,571,091 +65.36(+0.44%)
Jun 28, 2013 15017 15035 14885 14910 230,001,214 -114.89(-0.76%)
Jun 27, 2013 14921 15075 14921 15024 113,643,330 +114.35(+0.77%)
Jun 26, 2013 14770 14939 14770 14910 133,226,343 +149.83(+1.02%)
Jun 25, 2013 14670 14812 14670 14760 135,941,591 +100.75(+0.69%)
Jun 24, 2013 14796 14796 14551 14660 158,655,281 -139.84(-0.94%)
Jun 21, 2013 14761 14859 14688 14799 420,075,209 +41.08(+0.28%)
Jun 20, 2013 15106 15106 14732 14758 172,553,705 -353.87(-2.34%)
Jun 19, 2013 15315 15322 15112 15112 111,363,021 -206.04(-1.35%)
Jun 18, 2013 15186 15340 15186 15318 99,212,267 +138.38(+0.91%)
Jun 17, 2013 15079 15262 15079 15180 139,250,535 +109.67(+0.73%)
Jun 14, 2013 15178 15206 15045 15070 107,433,834 -105.90(-0.70%)
Jun 13, 2013 14993 15202 14953 15176 104,469,737 +180.85(+1.21%)
Jun 12, 2013 15130 15241 14981 14995 105,740,220 -126.79(-0.84%)
Jun 11, 2013 15231 15251 15086 15122 101,598,147 -116.57(-0.76%)
Jun 10, 2013 15248 15301 15211 15239 94,243,225 -9.53(-0.06%)
Jun 07, 2013 15044 15256 15044 15248 137,382,946 +207.50(+1.38%)
Jun 06, 2013 14955 15041 14844 15041 140,396,938 +80.03(+0.53%)
Jun 05, 2013 15168 15169 14946 14961 141,364,980 -216.95(-1.43%)
Jun 04, 2013 15255 15305 15101 15178 134,207,149 -76.49(-0.50%)
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