Dow Jones Industrial Average (DJI: DJI )

34,327.79 USD -54.34 (-0.16%)
Daily Price Updated: 4:15 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.37(+0.44%)
Dec 30, 2013 16485 16504 16477 16504 54,221,013 +25.88(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,898 -1.47(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,297 +185.27(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.47(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,689 +42.06(+0.26%)
Dec 19, 2013 16163 16195 16122 16179 94,967,585 +11.11(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,182 +292.71(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,627 -9.31(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,066 +129.21(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,058 +15.93(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,878 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,839 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,009 -52.40(-0.33%)
Dec 09, 2013 16019 16058 16015 16026 91,800,811 +5.33(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,051 +198.69(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.26(-0.43%)
Dec 04, 2013 15911 15960 15791 15890 111,174,657 -24.85(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.15(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,582,326 -88.56(-0.55%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.53(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,409,513 +0.26(+0.00%)
Nov 25, 2013 16072 16110 16055 16073 94,036,204 +7.77(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,961,325 +54.78(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,388 +109.17(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,345,402 -66.21(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,547,466 -8.99(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,851,439 +14.32(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,293 +85.48(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,843,063 +54.59(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 91,607,391 +70.96(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,255,816 -32.43(-0.21%)
Nov 11, 2013 15759 15791 15737 15783 58,841,308 +21.32(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,091 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,852,770 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,197,275 +128.66(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,889,820 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,194,283 +23.57(+0.15%)
Nov 01, 2013 15558 15649 15543 15616 101,827,030 +69.80(+0.45%)
Oct 31, 2013 15620 15652 15545 15546 114,052,572 -73.01(-0.47%)
Oct 30, 2013 15681 15721 15575 15619 79,150,169 -61.59(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,479 +111.42(+0.72%)
Oct 28, 2013 15569 15599 15533 15569 92,755,115 -1.35(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,869,684 +61.07(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 88,344,450 +95.88(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,887 -54.33(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,024,240 +75.46(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,459,962 -7.45(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,158 +28.00(+0.18%)
Oct 17, 2013 15369 15376 15229 15372 108,481,369 -2.18(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,829,859 +205.82(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,379,196 -133.25(-0.87%)
Oct 14, 2013 15231 15309 15136 15301 81,406,571 +64.15(+0.42%)
Oct 11, 2013 15127 15237 15100 15237 85,725,025 +111.04(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,519,273 +323.09(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,073,294 +26.45(+0.18%)
Oct 08, 2013 14938 14938 14773 14777 102,684,937 -159.71(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,618,740 -136.34(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,625 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,675 -136.66(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,087,904 -58.56(-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.