Dow Jones Industrial Average (DJI: DJI)
16,982.59 USD  +22.02 (+0.13%)
Daily Price  /  Updated: 4:14 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 17080 17082 16916 16961 67,289,449 -123.23(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,382,758 -2.83(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,439,301 -26.91(-0.16%)
Jul 22, 2014 17114 17114 17114 0 +61.81(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,553,720 -48.45(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,379 +123.37(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,206,248 -161.39(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,496,391 +77.52(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,116,403 +5.26(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,405 +111.61(+0.66%)
Jul 11, 2014 16918 16949 16860 16944 60,599,405 +28.74(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,509,832 -70.54(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,107,915 +78.99(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,243,022 -117.59(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,457,764 +47.97(+0.28%)
Jul 02, 2014 16976 16976 16976 0 +20.17(+0.12%)
Jul 01, 2014 16829 16999 16829 16956 74,051,748 +129.47(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.24(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,078 +5.71(+0.03%)
Jun 26, 2014 16867 16873 16746 16846 63,634,330 -21.38(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,695 +49.38(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,687 -119.13(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,191 -9.82(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,619 +25.62(+0.15%)
Jun 19, 2014 16910 16923 16859 16921 80,219,450 +14.84(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,362 +98.13(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,693 +27.48(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,462 +5.27(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.55(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.69(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,022 -102.04(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.64(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,087 +88.17(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,546 +98.58(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16744 16744 16744 0 +26.46(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,721 +41.67(+0.25%)
May 27, 2014 16676 16676 16676 0 +69.23(+0.42%)
May 23, 2014 16606 16606 16606 0 +73.21(+0.44%)
May 21, 2014 16533 16533 16533 0 +158.75(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,417 -137.55(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,356 +20.55(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,761 +44.50(+0.27%)
May 15, 2014 16614 16623 16397 16447 106,612,072 -167.16(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.47(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,953 +19.97(+0.12%)
May 12, 2014 16585 16705 16585 16695 71,540,059 +112.13(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,850 +32.37(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,610 +32.43(+0.20%)
May 07, 2014 16402 16523 16357 16519 93,860,298 +117.52(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,385 -129.53(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,476 +17.66(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,789 -45.98(-0.28%)
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