Dow Jones Industrial Average (DJI: DJI )

29,910.37 USD +37.90 (+0.13%)
Daily Price Updated: 2:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17070 17145 17017 17043 102,289,846 -28.32(-0.17%)
Sep 29, 2014 17108 17108 16934 17071 70,218,651 -41.93(-0.25%)
Sep 26, 2014 16949 17148 16948 17113 74,665,752 +167.35(+0.99%)
Sep 25, 2014 17205 17205 16946 16946 93,514,595 -264.26(-1.54%)
Sep 24, 2014 17057 17227 17034 17210 80,524,672 +154.19(+0.90%)
Sep 23, 2014 17166 17172 17056 17056 77,088,213 -116.81(-0.68%)
Sep 22, 2014 17272 17278 17159 17173 74,299,120 -107.06(-0.62%)
Sep 19, 2014 17267 17351 17257 17280 349,622,810 +13.75(+0.08%)
Sep 18, 2014 17164 17275 17164 17266 85,280,716 +109.14(+0.64%)
Sep 17, 2014 17131 17221 17089 17157 87,804,993 +24.88(+0.15%)
Sep 16, 2014 17027 17167 16986 17132 73,160,480 +100.83(+0.59%)
Sep 15, 2014 16989 17052 16951 17031 71,731,018 +43.63(+0.26%)
Sep 12, 2014 17044 17044 16938 16988 82,824,979 -61.49(-0.36%)
Sep 11, 2014 17057 17057 16984 17049 63,650,431 -19.71(-0.12%)
Sep 10, 2014 17016 17080 16975 17069 76,755,359 +54.84(+0.32%)
Sep 09, 2014 17110 17112 16993 17014 69,030,603 -97.55(-0.57%)
Sep 08, 2014 17132 17138 17079 17111 65,634,793 -25.94(-0.15%)
Sep 05, 2014 17066 17137 17010 17137 76,630,638 +67.78(+0.40%)
Sep 04, 2014 17084 17162 17030 17070 68,119,634 -8.70(-0.05%)
Sep 03, 2014 17067 17152 17060 17078 62,765,029 +10.72(+0.06%)
Sep 02, 2014 17097 17114 17009 17068 64,818,293 -30.89(-0.18%)
Aug 29, 2014 17083 17098 17098 17098 81,500,000 +18.88(+0.11%)
Aug 28, 2014 17119 17119 17018 17080 51,860,980 +365.99(+2.19%)
Aug 14, 2014 16657 16714 16714 16714 62,370,000 +61.78(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 65,747,751 +91.26(+0.55%)
Aug 12, 2014 16566 16561 16561 16561 62,770,000 -9.44(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.05(+0.10%)
Aug 08, 2014 16370 16554 16364 16554 82,415,249 +185.66(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,425,507 -75.07(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,596,190 +13.87(+0.08%)
Aug 05, 2014 16560 16560 16370 16429 76,624,988 -139.81(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,254,491 +75.91(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,015 -69.93(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,655,714 -317.06(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,377 -31.75(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,983,980 -48.46(-0.29%)
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 17055 17133 17040 17114 77,809,827 +61.81(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,562,008 -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 16950 16976 16976 16976 57,840,000 +20.17(+0.12%)
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.