Dow Jones Industrial Average (DJI: DJI )

31,802.44 USD +306.14 (+0.97%)
Daily Price Updated: 4:15 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.