Dow Jones Industrial Average (DJI: DJI )

33,800.60 USD +297.03 (+0.89%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15847 15847 15618 15699 137,068,165 -149.76(-0.94%)
Jan 30, 2014 15743 15908 15733 15849 92,092,305 +109.82(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,573,865 -189.77(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,104,766 +90.68(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,531,159 -41.23(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,441,260 -318.24(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 99,944,240 -175.99(-1.07%)
Jan 22, 2014 16420 16453 16333 16373 87,469,279 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,553,695 -44.12(-0.27%)
Jan 17, 2014 16408 16459 16459 16459 184,970,000 +41.55(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 86,991,528 -64.93(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,124,331 +108.08(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,605,894 +115.92(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,672,851 -179.11(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,833 -7.71(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,977,166 -17.98(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,260,263 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,269,090 +105.84(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,347,684 -44.89(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,770,279 +28.64(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,541 -135.31(-0.82%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.37(+0.44%)
Dec 30, 2013 16485 16504 16477 16504 54,221,013 +25.88(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,898 -1.47(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,297 +185.27(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.47(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,689 +42.06(+0.26%)
Dec 19, 2013 16163 16195 16122 16179 94,967,585 +11.11(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,182 +292.71(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,627 -9.31(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,066 +129.21(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,058 +15.93(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,878 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,839 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,009 -52.40(-0.33%)
Dec 09, 2013 16019 16058 16015 16026 91,800,811 +5.33(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,051 +198.69(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.26(-0.43%)
Dec 04, 2013 15911 15960 15791 15890 111,174,657 -24.85(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.15(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,582,326 -88.56(-0.55%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.53(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,409,513 +0.26(+0.00%)
Nov 25, 2013 16072 16110 16055 16073 94,036,204 +7.77(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,961,325 +54.78(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,388 +109.17(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,345,402 -66.21(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,547,466 -8.99(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,851,439 +14.32(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,293 +85.48(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,843,063 +54.59(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 91,607,391 +70.96(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,255,816 -32.43(-0.21%)
Nov 11, 2013 15759 15791 15737 15783 58,841,308 +21.32(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,091 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,852,770 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,197,275 +128.66(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,889,820 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,194,283 +23.57(+0.15%)
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.