Dow Jones Industrial Average (DJI: DJI )

31,176.01 USD -12.37 (-0.04%)
Daily Price Updated: 4:15 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16697 16721 16649 16717 105,185,721 +41.67(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.23(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.21(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +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%)
May 01, 2014 16580 16605 16525 16559 75,626,331 -21.97(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,315 +45.47(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.63(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,966 +87.28(+0.53%)
Apr 25, 2014 16503 16503 16334 16361 90,631,885 -140.19(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,471 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,726 -12.72(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,857 +65.12(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,630 +40.71(+0.25%)
Apr 17, 2014 16424 16409 16409 16409 136,190,000 -16.31(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,217 +162.29(+1.00%)
Apr 15, 2014 16173 16273 16063 16263 97,428,356 +89.32(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,612 +146.49(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,593 -143.47(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,805 -266.96(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,541 +181.04(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,099 +10.27(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,316 -166.84(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,900 -159.84(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,791 -0.45(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,165 +40.39(+0.24%)
Apr 01, 2014 16458 16566 16458 16533 88,003,906 +74.95(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 104,503,594 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,364,380 +58.83(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,717 -4.76(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,274 -98.89(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,103,366 +91.19(+0.56%)
Mar 24, 2014 16303 16381 16216 16277 110,620,403 -26.08(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,666,805 -28.28(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,519,566 +108.88(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,110,222 -114.02(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,434 +88.97(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,593 +181.55(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,217 -43.22(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,163,808 -231.19(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,433 -11.17(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,141,512 -67.43(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,193,425 -34.04(-0.21%)
Mar 07, 2014 16425 16506 16399 16453 80,684,351 +30.83(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,502 +61.71(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,041 -35.70(-0.22%)
Mar 04, 2014 16169 16419 16169 16396 96,113,168 +227.85(+1.41%)
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.