Dow Jones Industrial Average (DJI: DJI )

33,815.90 USD -321.41 (-0.94%)
Daily Price Updated: 4:15 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20834 20841 20781 20812 337,121,509 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,372 +15.68(+0.08%)
Feb 24, 2017 20752 20822 20734 20822 292,539,198 +11.44(+0.05%)
Feb 23, 2017 20817 20841 20746 20810 301,427,641 +34.72(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,890 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,106 +118.95(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,992 +4.28(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,937 +7.91(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,372 +107.45(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,391 +92.25(+0.45%)
Feb 13, 2017 20339 20441 20323 20412 310,801,719 +142.79(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,293 +96.97(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,079 +118.06(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,271 -35.95(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,786 +37.87(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,068 -19.04(-0.09%)
Feb 03, 2017 19964 20081 19964 20071 344,216,318 +186.55(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,469 -6.03(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,910 +26.85(+0.14%)
Jan 31, 2017 19913 19918 19785 19864 365,471,908 -107.04(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,808 -122.65(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,866 -7.13(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,902 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20069 370,922,390 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,201 +112.86(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,160 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,163 +94.85(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,171 -72.32(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,486 -22.05(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,601 -58.96(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,777,999 -5.27(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,225 -63.28(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,911 +98.75(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,329 -31.85(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,368 -76.42(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,805 +64.51(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,203 -42.87(-0.21%)
Jan 04, 2017 19891 19956 19879 19942 278,642,415 +60.40(+0.30%)
Jan 03, 2017 19873 19939 19776 19882 338,503,619 +119.16(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,288 -57.18(-0.29%)
Dec 29, 2016 19835 19878 19789 19820 171,507,324 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,931 -111.36(-0.56%)
Dec 27, 2016 19943 19980 19940 19945 157,901,177 +11.23(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,813 +14.93(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,940 -23.08(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,131 -32.66(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,308 +91.56(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.65(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,787 -8.83(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,733 +59.71(+0.30%)
Dec 14, 2016 19876 19966 19749 19793 407,461,463 -118.68(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.78(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,592 +39.58(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,961 +142.04(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,370 +65.19(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,103 +297.84(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,377 +35.54(+0.18%)
Dec 05, 2016 19244 19275 19187 19216 317,077,964 +45.82(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,758 -21.51(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,987 +68.35(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,412 +1.98(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,618 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,343 -54.24(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,433 +68.96(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.31(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,739 +67.18(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,062 +88.76(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,725 -35.89(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,490 +35.68(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,945 -54.92(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.37(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,530 +21.03(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,169 +39.78(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,214 +218.19(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.26(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,681 +72.83(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,484 +371.32(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,491 -42.39(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,658 -28.97(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,930 -77.46(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,015 -105.32(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.77(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.49(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.65(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,894 +30.06(+0.17%)
Oct 25, 2016 18207 18242 18152 18169 82,576,069 -53.76(-0.30%)
Oct 24, 2016 18197 18275 18191 18223 88,541,531 +77.32(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,045 -16.64(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,594 -40.27(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,787 +40.68(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,135 +75.54(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,930 -51.98(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,703 +39.44(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,638 -45.26(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,116 +15.54(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,133 -200.38(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,389 +88.55(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,278 -28.01(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,678 -12.53(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,566 +112.58(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,527 +73.62(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,404 -166.62(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,212 -131.01(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,143 +98.76(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,281 +163.74(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,595 +9.79(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,774 -3.63(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,026 -88.68(-0.49%)
Sep 15, 2016 18025 18250 18015 18212 99,543,919 +177.71(+0.99%)
Sep 14, 2016 18073 18163 17992 18035 103,363,254 -31.98(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,133 -258.32(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,732 +239.62(+1.32%)
Sep 09, 2016 18404 18404 18085 18085 120,672,714 -394.46(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,570 -46.23(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,374 -11.98(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,347 +46.16(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,868 +72.66(+0.39%)
Sep 01, 2016 18397 18430 18295 18419 74,783,781 +18.42(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,747 -53.42(-0.29%)
Aug 30, 2016 18491 18514 18409 18454 68,916,086 -48.69(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.59(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,278 -53.01(-0.29%)
Aug 25, 2016 18471 18498 18431 18448 64,480,363 -33.07(-0.18%)
Aug 24, 2016 18538 18539 18448 18481 72,262,419 -65.82(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,395 +17.88(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,366 -23.15(-0.12%)
Aug 19, 2016 18585 18585 18491 18553 93,166,745 -45.13(-0.24%)
Aug 18, 2016 18567 18601 18533 18598 70,743,059 +23.76(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,409 +21.92(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,652 -84.03(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,006 +59.58(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.05(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,661 +117.86(+0.64%)
Aug 10, 2016 18541 18562 18469 18496 62,775,859 -37.39(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,682 +3.76(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,982 -14.24(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,535 +191.48(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,838 -2.95(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,106 +41.23(+0.23%)
Aug 02, 2016 18401 18404 18248 18314 89,679,185 -90.74(-0.49%)
Aug 01, 2016 18434 18467 18356 18405 83,469,044 -27.73(-0.15%)
Jul 29, 2016 18443 18467 18371 18432 111,551,044 -24.11(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,121 -15.82(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.58(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,211 -19.31(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,546 -77.79(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,622 +53.62(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,842 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,076 +36.02(+0.19%)
Jul 19, 2016 18503 18563 18495 18559 85,578,238 +25.96(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,269 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,021 +10.14(+0.05%)
Jul 14, 2016 18414 18538 18414 18506 87,050,939 +134.29(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,185 +24.45(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,155 +120.74(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,326 +80.19(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,025 +250.86(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,819 +55.26(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,479 -108.75(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,340 +19.38(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.31(+1.33%)
Jun 29, 2016 17456 17705 17456 17695 106,369,510 +284.96(+1.64%)
Jun 28, 2016 17191 17410 17191 17410 112,185,219 +269.48(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,628 -260.51(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,058 -610.32(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,235 +230.24(+1.29%)
Jun 22, 2016 17833 17920 17770 17781 89,435,130 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,789 +24.86(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,500 +129.71(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,351 -57.94(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,325 +92.93(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,508 -34.65(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,717 -57.66(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,391 -132.86(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,958 -119.85(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,132 -19.86(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,254,998 +66.77(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,455 +17.95(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,193 +113.27(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,069 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,371 +48.89(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,652 +2.54(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,763 -86.09(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,307 +44.93(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,356 -23.22(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,108 +145.46(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,914 +213.12(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,273 -8.01(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,733 +65.54(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,698 -91.22(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,188 -3.36(-0.02%)
May 17, 2016 17701 17701 17470 17530 103,252,196 -180.73(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,875 +175.39(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,841 -185.18(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,426 +9.38(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,343 -217.23(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,412 +222.44(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,802 -34.72(-0.20%)
May 06, 2016 17650 17745 17580 17741 80,024,237 +79.92(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,141 +9.45(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,873 -99.65(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,317 -140.25(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,218 +117.52(+0.66%)
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%)
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.