Dow Jones Industrial Average (DJI: DJI )

31,535.51 USD UNCHANGED
Daily Price Updated: 4:15 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 16829 16999 16829 16956 74,051,748 +129.47(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.24(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,078 +5.71(+0.03%)
Jun 26, 2014 16867 16873 16746 16846 63,634,330 -21.38(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,695 +49.38(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,687 -119.13(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,191 -9.82(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,619 +25.62(+0.15%)
Jun 19, 2014 16910 16923 16859 16921 80,219,450 +14.84(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,362 +98.13(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,693 +27.48(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,462 +5.27(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.55(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.69(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,022 -102.04(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.64(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,087 +88.17(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,546 +98.58(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16717 16744 16744 16744 57,560,000 +26.46(+0.16%)
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%)
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.