Dow Jones Industrial Average (DJI: DJI )

31,391.52 USD -143.99 (-0.46%)
Daily Price Updated: 4:15 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17813 17815 17652 17774 136,672,463 -57.12(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,761 -210.79(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,853 +51.23(+0.28%)
Apr 26, 2016 17987 18044 17934 17990 91,195,767 +13.08(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,769 -26.51(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,443 +21.23(+0.12%)
Apr 21, 2016 18093 18107 17964 17983 102,442,499 -113.75(-0.63%)
Apr 20, 2016 18059 18168 18031 18096 100,199,544 +42.67(+0.24%)
Apr 19, 2016 18012 18103 17984 18054 89,124,949 +49.44(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,384,999 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17897 118,161,943 -28.97(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,685 +18.15(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,995 +187.03(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,939 +164.84(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,084 -20.55(-0.12%)
Apr 08, 2016 17555 17695 17528 17577 79,990,965 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,259 -174.09(-0.98%)
Apr 06, 2016 17605 17724 17543 17716 99,407,297 +112.73(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.68(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.75(-0.31%)
Apr 01, 2016 17662 17811 17568 17793 104,893,369 +107.66(+0.61%)
Mar 31, 2016 17716 17756 17670 17685 102,597,398 -31.57(-0.18%)
Mar 30, 2016 17652 17790 17652 17717 79,324,925 +83.55(+0.47%)
Mar 29, 2016 17513 17643 17434 17633 86,159,595 +97.72(+0.56%)
Mar 28, 2016 17526 17584 17493 17535 70,452,359 +19.66(+0.11%)
Mar 24, 2016 17516 17516 17516 17516 84,094,486 +13.14(+0.08%)
Mar 23, 2016 17589 17589 17486 17503 84,230,464 -79.98(-0.45%)
Mar 22, 2016 17603 17649 17540 17583 95,449,310 -41.30(-0.23%)
Mar 21, 2016 17590 17645 17551 17624 84,405,507 +21.57(+0.12%)
Mar 18, 2016 17481 17621 17481 17602 321,227,091 +120.81(+0.69%)
Mar 17, 2016 17321 17529 17298 17481 117,986,391 +155.73(+0.90%)
Mar 16, 2016 17249 17379 17204 17326 118,692,860 +74.23(+0.43%)
Mar 15, 2016 17217 17252 17120 17252 92,827,237 +22.40(+0.13%)
Mar 14, 2016 17207 17275 17161 17229 96,345,894 +15.82(+0.09%)
Mar 11, 2016 17015 17220 17015 17213 123,430,760 +218.18(+1.28%)
Mar 10, 2016 17006 17130 16822 16995 117,567,259 -5.23(-0.03%)
Mar 09, 2016 16969 17048 16948 17000 116,692,364 +36.26(+0.21%)
Mar 08, 2016 17051 17073 16922 16964 108,380,985 -109.85(-0.64%)
Mar 07, 2016 16991 17099 16940 17074 100,287,841 +67.18(+0.40%)
Mar 04, 2016 16945 17062 16899 17007 106,910,058 +62.87(+0.37%)
Mar 03, 2016 16896 16944 16821 16944 91,105,242 +44.58(+0.26%)
Mar 02, 2016 16851 16900 16767 16899 104,464,608 +34.24(+0.20%)
Mar 01, 2016 16546 16866 16546 16865 105,050,488 +348.58(+2.11%)
Feb 29, 2016 16634 16726 16510 16516 126,189,412 -123.47(-0.74%)
Feb 26, 2016 16713 16796 16624 16640 98,482,657 -57.32(-0.34%)
Feb 25, 2016 16504 16698 16458 16697 94,107,905 +212.30(+1.29%)
Feb 24, 2016 16419 16507 16166 16485 93,619,392 +53.21(+0.32%)
Feb 23, 2016 16610 16610 16404 16432 98,161,790 -188.88(-1.14%)
Feb 22, 2016 16417 16664 16417 16621 102,236,106 +228.67(+1.40%)
Feb 19, 2016 16411 16411 16278 16392 134,344,283 -21.44(-0.13%)
Feb 18, 2016 16484 16512 16390 16413 104,950,970 +217.02(+1.34%)
Feb 16, 2016 16012 16196 16012 16196 142,024,306 +222.57(+1.39%)
Feb 12, 2016 15974 15974 15974 15974 132,550,833 +313.66(+2.00%)
Feb 11, 2016 15898 15898 15503 15660 172,065,206 -254.56(-1.60%)
Feb 10, 2016 16036 16202 15900 15915 122,061,701 -99.64(-0.62%)
Feb 09, 2016 16005 16137 15881 16014 127,738,302 -12.67(-0.08%)
Feb 08, 2016 16148 16148 15804 16027 165,872,773 -177.92(-1.10%)
Feb 05, 2016 16418 16424 16130 16205 139,012,378 -211.61(-1.29%)
Feb 04, 2016 16330 16486 16266 16417 131,488,436 +79.92(+0.49%)
Feb 03, 2016 16186 16382 15960 16337 141,865,423 +183.12(+1.13%)
Feb 02, 2016 16420 16420 16108 16154 126,175,439 -295.64(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.