Dow Jones Industrial Average (DJI: DJI )

34,764.82 USD +506.50 (+1.48%)
Daily Price Updated: 4:15 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17813 17815 17652 17774 136,672,463 -57.12(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,761 -210.79(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,853 +51.23(+0.28%)
Apr 26, 2016 17987 18044 17934 17990 91,195,767 +13.08(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,769 -26.51(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,443 +21.23(+0.12%)
Apr 21, 2016 18093 18107 17964 17983 102,442,499 -113.75(-0.63%)
Apr 20, 2016 18059 18168 18031 18096 100,199,544 +42.67(+0.24%)
Apr 19, 2016 18012 18103 17984 18054 89,124,949 +49.44(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,384,999 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17897 118,161,943 -28.97(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,685 +18.15(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,995 +187.03(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,939 +164.84(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,084 -20.55(-0.12%)
Apr 08, 2016 17555 17695 17528 17577 79,990,965 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,259 -174.09(-0.98%)
Apr 06, 2016 17605 17724 17543 17716 99,407,297 +112.73(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.68(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.75(-0.31%)
Apr 01, 2016 17662 17811 17568 17793 104,893,369 +107.66(+0.61%)
Mar 31, 2016 17716 17756 17670 17685 102,597,398 -31.57(-0.18%)
Mar 30, 2016 17652 17790 17652 17717 79,324,925 +83.55(+0.47%)
Mar 29, 2016 17513 17643 17434 17633 86,159,595 +97.72(+0.56%)
Mar 28, 2016 17526 17584 17493 17535 70,452,359 +19.66(+0.11%)
Mar 24, 2016 17516 17516 17516 17516 84,094,486 +13.14(+0.08%)
Mar 23, 2016 17589 17589 17486 17503 84,230,464 -79.98(-0.45%)
Mar 22, 2016 17603 17649 17540 17583 95,449,310 -41.30(-0.23%)
Mar 21, 2016 17590 17645 17551 17624 84,405,507 +21.57(+0.12%)
Mar 18, 2016 17481 17621 17481 17602 321,227,091 +120.81(+0.69%)
Mar 17, 2016 17321 17529 17298 17481 117,986,391 +155.73(+0.90%)
Mar 16, 2016 17249 17379 17204 17326 118,692,860 +74.23(+0.43%)
Mar 15, 2016 17217 17252 17120 17252 92,827,237 +22.40(+0.13%)
Mar 14, 2016 17207 17275 17161 17229 96,345,894 +15.82(+0.09%)
Mar 11, 2016 17015 17220 17015 17213 123,430,760 +218.18(+1.28%)
Mar 10, 2016 17006 17130 16822 16995 117,567,259 -5.23(-0.03%)
Mar 09, 2016 16969 17048 16948 17000 116,692,364 +36.26(+0.21%)
Mar 08, 2016 17051 17073 16922 16964 108,380,985 -109.85(-0.64%)
Mar 07, 2016 16991 17099 16940 17074 100,287,841 +67.18(+0.40%)
Mar 04, 2016 16945 17062 16899 17007 106,910,058 +62.87(+0.37%)
Mar 03, 2016 16896 16944 16821 16944 91,105,242 +44.58(+0.26%)
Mar 02, 2016 16851 16900 16767 16899 104,464,608 +34.24(+0.20%)
Mar 01, 2016 16546 16866 16546 16865 105,050,488 +348.58(+2.11%)
Feb 29, 2016 16634 16726 16510 16516 126,189,412 -123.47(-0.74%)
Feb 26, 2016 16713 16796 16624 16640 98,482,657 -57.32(-0.34%)
Feb 25, 2016 16504 16698 16458 16697 94,107,905 +212.30(+1.29%)
Feb 24, 2016 16419 16507 16166 16485 93,619,392 +53.21(+0.32%)
Feb 23, 2016 16610 16610 16404 16432 98,161,790 -188.88(-1.14%)
Feb 22, 2016 16417 16664 16417 16621 102,236,106 +228.67(+1.40%)
Feb 19, 2016 16411 16411 16278 16392 134,344,283 -21.44(-0.13%)
Feb 18, 2016 16484 16512 16390 16413 104,950,970 +217.02(+1.34%)
Feb 16, 2016 16012 16196 16012 16196 142,024,306 +222.57(+1.39%)
Feb 12, 2016 15974 15974 15974 15974 132,550,833 +313.66(+2.00%)
Feb 11, 2016 15898 15898 15503 15660 172,065,206 -254.56(-1.60%)
Feb 10, 2016 16036 16202 15900 15915 122,061,701 -99.64(-0.62%)
Feb 09, 2016 16005 16137 15881 16014 127,738,302 -12.67(-0.08%)
Feb 08, 2016 16148 16148 15804 16027 165,872,773 -177.92(-1.10%)
Feb 05, 2016 16418 16424 16130 16205 139,012,378 -211.61(-1.29%)
Feb 04, 2016 16330 16486 16266 16417 131,488,436 +79.92(+0.49%)
Feb 03, 2016 16186 16382 15960 16337 141,865,423 +183.12(+1.13%)
Feb 02, 2016 16420 16420 16108 16154 126,175,439 -295.64(-1.80%)
Feb 01, 2016 16454 16511 16299 16449 114,388,574 -17.12(-0.10%)
Jan 29, 2016 16090 16466 16090 16466 217,940,374 +396.66(+2.47%)
Jan 28, 2016 15960 16102 15868 16070 129,262,080 +125.18(+0.79%)
Jan 27, 2016 16169 16235 15878 15944 138,341,690 -222.77(-1.38%)
Jan 26, 2016 15893 16186 15893 16167 117,655,701 +282.01(+1.78%)
Jan 25, 2016 16086 16086 15880 15885 123,247,844 -208.29(-1.29%)
Jan 22, 2016 15921 16137 15921 16094 145,854,861 +210.83(+1.33%)
Jan 21, 2016 15769 16039 15705 15883 145,133,296 +115.94(+0.74%)
Jan 20, 2016 15989 15989 15451 15767 191,867,140 -249.28(-1.56%)
Jan 19, 2016 16009 16172 15900 16016 144,358,625 +27.94(+0.17%)
Jan 15, 2016 15988 15988 15988 15988 239,214,993 -390.97(-2.39%)
Jan 14, 2016 16159 16482 16075 16379 158,431,855 +227.64(+1.41%)
Jan 13, 2016 16527 16594 16123 16151 153,522,300 -364.81(-2.21%)
Jan 12, 2016 16419 16591 16322 16516 117,478,312 +117.65(+0.72%)
Jan 11, 2016 16359 16462 16232 16399 127,791,578 +52.12(+0.32%)
Jan 08, 2016 16519 16652 16315 16346 141,847,911 -167.65(-1.02%)
Jan 07, 2016 16888 16888 16464 16514 176,201,468 -392.41(-2.32%)
Jan 06, 2016 17155 17155 16818 16907 120,250,276 -252.15(-1.47%)
Jan 05, 2016 17148 17195 17039 17159 105,744,819 +9.72(+0.06%)
Jan 04, 2016 17405 17405 16958 17149 148,030,785 -276.09(-1.58%)
Dec 31, 2015 17425 17425 17425 17425 93,686,693 -178.84(-1.02%)
Dec 30, 2015 17712 17714 17589 17604 59,758,654 -117.11(-0.66%)
Dec 29, 2015 17547 17750 17547 17721 69,854,816 +192.71(+1.10%)
Dec 28, 2015 17536 17537 17437 17528 59,765,861 -23.90(-0.14%)
Dec 24, 2015 17552 17552 17552 17552 40,346,493 -50.44(-0.29%)
Dec 23, 2015 17428 17608 17428 17603 92,817,270 +185.34(+1.06%)
Dec 22, 2015 17254 17451 17243 17417 91,570,396 +165.65(+0.96%)
Dec 21, 2015 17155 17272 17117 17252 114,901,087 +123.07(+0.72%)
Dec 18, 2015 17495 17497 17124 17129 344,564,786 -367.29(-2.10%)
Dec 17, 2015 17757 17797 17494 17496 115,765,622 -253.25(-1.43%)
Dec 16, 2015 17531 17784 17484 17749 123,787,128 +224.18(+1.28%)
Dec 15, 2015 17375 17628 17341 17525 123,426,286 +156.41(+0.90%)
Dec 14, 2015 17277 17378 17138 17368 142,538,231 +103.29(+0.60%)
Dec 11, 2015 17575 17575 17230 17265 134,509,835 -309.54(-1.76%)
Dec 10, 2015 17493 17698 17475 17575 107,307,661 +82.45(+0.47%)
Dec 09, 2015 17558 17768 17404 17492 122,008,228 -75.70(-0.43%)
Dec 08, 2015 17704 17704 17485 17568 113,715,753 -162.51(-0.92%)
Dec 07, 2015 17845 17845 17639 17731 99,671,144 -117.12(-0.66%)
Dec 04, 2015 17483 17866 17483 17848 137,645,845 +369.96(+2.12%)
Dec 03, 2015 17742 17781 17426 17478 126,984,706 -252.01(-1.42%)
Dec 02, 2015 17883 17902 17708 17730 102,835,097 -158.67(-0.89%)
Dec 01, 2015 17720 17896 17720 17888 103,861,356 +168.43(+0.95%)
Nov 30, 2015 17803 17837 17720 17720 155,464,536 -78.57(-0.44%)
Nov 27, 2015 17806 17830 17749 17798 46,819,238 -14.90(-0.08%)
Nov 25, 2015 17813 17813 17813 17813 82,538,082 +1.20(+0.01%)
Nov 24, 2015 17771 17863 17684 17812 127,169,564 +19.51(+0.11%)
Nov 23, 2015 17824 17868 17752 17793 134,670,067 -31.13(-0.17%)
Nov 20, 2015 17733 17914 17733 17824 153,141,893 +91.06(+0.51%)
Nov 19, 2015 17740 17773 17682 17733 114,631,381 -4.41(-0.02%)
Nov 18, 2015 17485 17752 17485 17737 106,809,864 +247.66(+1.42%)
Nov 17, 2015 17487 17599 17451 17490 167,191,142 +6.49(+0.04%)
Nov 16, 2015 17230 17483 17210 17483 137,589,433 +237.77(+1.38%)
Nov 13, 2015 17439 17439 17239 17245 134,640,975 -202.83(-1.16%)
Nov 12, 2015 17692 17692 17444 17448 113,561,521 -254.15(-1.44%)
Nov 11, 2015 17770 17807 17697 17702 95,221,496 -55.99(-0.32%)
Nov 10, 2015 17724 17769 17658 17758 108,639,492 +27.73(+0.16%)
Nov 09, 2015 17901 17901 17668 17730 121,203,937 -179.85(-1.00%)
Nov 06, 2015 17855 17912 17769 17910 107,451,638 +46.90(+0.26%)
Nov 05, 2015 17871 17930 17779 17863 98,873,646 -4.15(-0.02%)
Nov 04, 2015 17930 17964 17829 17868 99,884,825 -50.57(-0.28%)
Nov 03, 2015 17820 17978 17796 17918 92,071,635 +89.39(+0.50%)
Nov 02, 2015 17673 17846 17655 17829 100,840,354 +165.22(+0.94%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.26(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.72(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,027 +198.09(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,891 -41.62(-0.24%)
Oct 26, 2015 17650 17661 17603 17623 116,648,144 -23.65(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,647 +157.54(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,130 +320.55(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.43(-0.08%)
Oct 19, 2015 17209 17236 17129 17231 118,425,539 +14.57(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,766 +74.22(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,446 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,148 -157.14(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,753 -49.97(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,038 +47.37(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,049 +33.74(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,766 +138.46(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.76(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,493 +304.06(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,938 +200.36(+1.23%)
Oct 01, 2015 16279 16349 16074 16272 111,411,050 -12.69(-0.08%)
Sep 30, 2015 16057 16298 16057 16285 145,722,951 +235.57(+1.47%)
Sep 29, 2015 16002 16119 15942 16049 121,151,768 +47.24(+0.30%)
Sep 28, 2015 16313 16313 15982 16002 139,919,285 -312.78(-1.92%)
Sep 25, 2015 16205 16465 16205 16315 130,786,703 +113.35(+0.70%)
Sep 24, 2015 16257 16257 16016 16201 122,190,656 -78.57(-0.48%)
Sep 23, 2015 16333 16355 16212 16280 86,011,501 -50.58(-0.31%)
Sep 22, 2015 16477 16477 16222 16330 118,991,947 -179.72(-1.09%)
Sep 21, 2015 16406 16579 16392 16510 90,719,613 +125.61(+0.77%)
Sep 18, 2015 16675 16675 16344 16385 341,706,081 -290.16(-1.74%)
Sep 17, 2015 16738 16933 16640 16675 129,572,935 -65.21(-0.39%)
Sep 16, 2015 16600 16756 16594 16740 99,620,147 +140.10(+0.84%)
Sep 15, 2015 16383 16644 16383 16600 93,049,759 +228.89(+1.40%)
Sep 14, 2015 16451 16451 16331 16371 92,659,506 -62.13(-0.38%)
Sep 11, 2015 16330 16435 16245 16433 104,630,125 +102.69(+0.63%)
Sep 10, 2015 16253 16442 16212 16330 122,690,173 +76.83(+0.47%)
Sep 09, 2015 16505 16665 16220 16254 118,775,573 -239.11(-1.45%)
Sep 08, 2015 16110 16503 16110 16493 123,859,650 +390.30(+2.42%)
Sep 04, 2015 16102 16102 16102 16102 127,266,385 -272.38(-1.66%)
Sep 03, 2015 16364 16550 16317 16375 109,716,474 +23.38(+0.14%)
Sep 02, 2015 16058 16353 16058 16351 133,444,033 +293.03(+1.82%)
Sep 01, 2015 16528 16528 15980 16058 171,347,845 -469.68(-2.84%)
Aug 31, 2015 16632 16632 16444 16528 141,422,597 -114.98(-0.69%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.76(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,938,088 +369.26(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,407,540 +619.07(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,154,464 -204.84(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,870,485 -588.47(-3.58%)
Aug 21, 2015 16991 16991 16460 16460 225,172,151 -530.94(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,502,939 -358.04(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,714,091 -162.61(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,879,805 -33.84(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,373,129 +67.78(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.15(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,543,589 +5.74(+0.03%)
Aug 12, 2015 17383 17424 17126 17403 120,167,464 -0.33(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 102,999,562 -212.33(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,417,338 +241.79(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,228 -46.37(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,164,148 -120.72(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,441,469 -10.22(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,049,745 -47.51(-0.27%)
Aug 03, 2015 17697 17705 17497 17598 87,867,373 -91.66(-0.52%)
Jul 31, 2015 17756 17784 17672 17690 106,116,132 -56.12(-0.32%)
Jul 30, 2015 17743 17761 17641 17746 76,636,262 -5.41(-0.03%)
Jul 29, 2015 17631 17777 17629 17751 93,123,744 +121.12(+0.69%)
Jul 28, 2015 17450 17650 17450 17630 103,444,887 +189.68(+1.09%)
Jul 27, 2015 17562 17562 17399 17441 117,855,704 -127.94(-0.73%)
Jul 24, 2015 17731 17757 17554 17569 103,471,357 -163.42(-0.92%)
Jul 23, 2015 17854 17861 17705 17732 88,552,368 -119.09(-0.67%)
Jul 22, 2015 17918 17919 17807 17851 112,312,963 -68.25(-0.38%)
Jul 21, 2015 18097 18097 17868 17919 99,240,701 -181.12(-1.00%)
Jul 20, 2015 18086 18137 18064 18100 75,049,945 +13.96(+0.08%)
Jul 17, 2015 18118 18121 18032 18086 106,512,740 -33.80(-0.19%)
Jul 16, 2015 18078 18132 18065 18120 85,001,489 +70.08(+0.39%)
Jul 15, 2015 18053 18090 18010 18050 79,824,844 -3.41(-0.02%)
Jul 14, 2015 17975 18073 17956 18054 76,744,096 +75.90(+0.42%)
Jul 13, 2015 17787 17988 17787 17978 86,377,128 +217.27(+1.22%)
Jul 10, 2015 17561 17797 17561 17760 85,798,190 +211.79(+1.21%)
Jul 09, 2015 17530 17765 17530 17549 100,511,195 +33.20(+0.19%)
Jul 08, 2015 17759 17759 17496 17515 69,812,538 -261.49(-1.47%)
Jul 07, 2015 17685 17793 17466 17777 105,837,134 +93.33(+0.53%)
Jul 06, 2015 17728 17734 17564 17684 90,120,909 -46.53(-0.26%)
Jul 02, 2015 17730 17730 17730 17730 83,076,584 -27.80(-0.16%)
Jul 01, 2015 17638 17802 17638 17758 86,997,362 +138.40(+0.79%)
Jun 30, 2015 17600 17715 17576 17620 126,451,759 +23.16(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,320,868 -350.33(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,783 +56.32(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,975,321 -75.71(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,966,458 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,965,303 +24.29(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,778,045 +103.83(+0.58%)
Jun 19, 2015 18116 18118 18011 18016 258,302,263 -99.89(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,452,343 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,404,332 +31.26(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,499,985 +113.31(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,920,331 -107.67(-0.60%)
Jun 12, 2015 18036 18036 17857 17899 83,764,868 -140.53(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,478,361 +38.97(+0.22%)
Jun 10, 2015 17765 18045 17764 18000 96,966,697 +236.36(+1.33%)
Jun 09, 2015 17767 17818 17715 17764 90,552,373 -2.51(-0.01%)
Jun 08, 2015 17849 17852 17761 17767 86,292,597 -82.91(-0.46%)
Jun 05, 2015 17905 17941 17823 17849 89,139,415 -56.12(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,460,675 -106.36(-0.59%)
Jun 02, 2015 18033 18092 17925 18012 77,538,531 -28.43(-0.16%)
Jun 01, 2015 18018 18106 17982 18040 85,628,294 +29.69(+0.16%)
May 29, 2015 18128 18128 17968 18011 139,806,458 -115.44(-0.64%)
May 28, 2015 18154 18154 18066 18126 67,512,859 -36.87(-0.20%)
May 27, 2015 18045 18190 18045 18163 96,383,608 +121.45(+0.67%)
May 26, 2015 18230 18230 17990 18042 109,435,358 -190.48(-1.04%)
May 22, 2015 18232 18232 18232 18232 78,885,066 -53.72(-0.29%)
May 21, 2015 18286 18315 18250 18286 84,264,995 +0.34(+0.00%)
May 20, 2015 18315 18350 18273 18285 80,179,708 -26.99(-0.15%)
May 19, 2015 18300 18351 18261 18312 87,199,513 +13.51(+0.07%)
May 18, 2015 18267 18326 18244 18299 79,050,073 +26.32(+0.14%)
May 15, 2015 18252 18273 18215 18273 108,216,080 +20.32(+0.11%)
May 14, 2015 18062 18255 18062 18252 91,563,267 +191.75(+1.06%)
May 13, 2015 18070 18133 18039 18060 85,078,750 -7.74(-0.04%)
May 12, 2015 18096 18119 17925 18068 89,267,584 -36.94(-0.20%)
May 11, 2015 18188 18200 18089 18105 86,051,285 -85.94(-0.47%)
May 08, 2015 17934 18205 17934 18191 94,958,321 +267.05(+1.49%)
May 07, 2015 17840 17973 17797 17924 80,921,911 +82.08(+0.46%)
May 06, 2015 17935 18020 17733 17842 100,428,115 -86.22(-0.48%)
May 05, 2015 18063 18086 17906 17928 95,333,723 -142.20(-0.79%)
May 04, 2015 18026 18134 18026 18070 86,012,828 +46.34(+0.26%)
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.