Dow Jones Industrial Average (DJI: DJI )

35,294.76 USD +382.20 (+1.09%)
Daily Price Updated: 4:46 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 17859 18029 17859 18024 91,702,042 +183.54(+1.03%)
Apr 30, 2015 18033 18033 17775 17841 129,175,189 -195.01(-1.08%)
Apr 29, 2015 18094 18096 17954 18036 101,971,706 -74.61(-0.41%)
Apr 28, 2015 18036 18120 17917 18110 124,903,735 +72.17(+0.40%)
Apr 27, 2015 18098 18176 18025 18038 119,782,867 -42.17(-0.23%)
Apr 24, 2015 18056 18109 18009 18080 119,130,755 +21.45(+0.12%)
Apr 23, 2015 18032 18133 17967 18059 100,029,110 +20.42(+0.11%)
Apr 22, 2015 17951 18056 17888 18038 91,254,360 +88.68(+0.49%)
Apr 21, 2015 18034 18110 17930 17950 95,163,309 -85.34(-0.47%)
Apr 20, 2015 17841 18092 17841 18035 103,150,972 +208.63(+1.17%)
Apr 17, 2015 18103 18103 17749 17826 138,864,067 -279.47(-1.54%)
Apr 16, 2015 18106 18169 18064 18106 89,513,936 -6.84(-0.04%)
Apr 15, 2015 18046 18161 18046 18113 113,597,468 +75.91(+0.42%)
Apr 14, 2015 17979 18076 17905 18037 82,631,591 +59.66(+0.33%)
Apr 13, 2015 18052 18108 17975 17977 120,076,688 -80.61(-0.45%)
Apr 10, 2015 17957 18067 17946 18058 116,409,885 +98.92(+0.55%)
Apr 09, 2015 17898 17984 17823 17959 86,713,150 +56.22(+0.31%)
Apr 08, 2015 17878 17976 17822 17903 76,814,406 +27.09(+0.15%)
Apr 07, 2015 17884 17983 17871 17875 72,138,985 -5.43(-0.03%)
Apr 06, 2015 17756 17942 17647 17881 100,844,876 +117.61(+0.66%)
Apr 02, 2015 17763 17763 17763 17763 87,317,540 +65.06(+0.37%)
Apr 01, 2015 17779 17779 17585 17698 103,351,612 -77.94(-0.44%)
Mar 31, 2015 17965 17965 17773 17776 119,447,637 -200.19(-1.11%)
Mar 30, 2015 17727 18009 17727 17976 104,029,399 +263.65(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,502 +34.43(+0.19%)
Mar 26, 2015 17716 17760 17579 17678 117,734,971 -40.31(-0.23%)
Mar 25, 2015 18013 18042 17719 17719 106,544,955 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,751 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,527 -11.61(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,155 +168.62(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.16(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,169 +227.11(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,218 -128.34(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,919 +228.11(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,770 -145.91(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.83(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,694 -27.55(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.78(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,770 +138.94(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,084 -278.94(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,774 +38.82(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,094 -106.47(-0.58%)
Mar 03, 2015 18282 18282 18159 18203 83,832,766 -85.26(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,301 +155.93(+0.86%)
Feb 27, 2015 18213 18213 18132 18133 101,113,284 -81.72(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,225 -10.15(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,821 +15.38(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,805 +92.35(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,302 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,366 +154.67(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,365 -44.08(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,561 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,610 +46.97(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,577 +110.24(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,116 -6.62(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,639 +139.55(+0.79%)
Feb 09, 2015 17821 17821 17685 17729 81,585,672 -95.08(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,013 -60.59(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,893 +211.86(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,836 +6.62(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,125 +305.36(+1.76%)
Feb 02, 2015 17170 17368 17038 17361 108,085,517 +196.09(+1.14%)
Jan 30, 2015 17417 17417 17157 17165 168,557,036 -251.90(-1.45%)
Jan 29, 2015 17195 17433 17136 17417 111,687,995 +225.48(+1.31%)
Jan 28, 2015 17403 17484 17189 17191 115,967,584 -195.84(-1.13%)
Jan 27, 2015 17639 17639 17298 17387 135,914,814 -291.49(-1.65%)
Jan 26, 2015 17668 17696 17568 17679 86,696,682 +6.10(+0.03%)
Jan 23, 2015 17812 17812 17668 17673 97,113,735 -141.38(-0.79%)
Jan 22, 2015 17557 17841 17483 17814 111,935,925 +259.70(+1.48%)
Jan 21, 2015 17510 17600 17396 17554 95,522,510 +39.05(+0.22%)
Jan 20, 2015 17517 17589 17347 17515 119,601,868 +3.66(+0.02%)
Jan 16, 2015 17512 17512 17512 17512 140,475,944 +190.86(+1.10%)
Jan 15, 2015 17436 17517 17298 17321 94,260,813 -106.38(-0.61%)
Jan 14, 2015 17609 17609 17265 17427 109,179,490 -186.59(-1.06%)
Jan 13, 2015 17645 17923 17498 17614 99,354,375 -27.16(-0.15%)
Jan 12, 2015 17742 17794 17572 17641 92,497,881 -96.53(-0.54%)
Jan 09, 2015 17911 17915 17686 17737 93,391,882 -170.50(-0.95%)
Jan 08, 2015 17592 17916 17592 17908 114,888,421 +323.35(+1.84%)
Jan 07, 2015 17375 17597 17375 17585 91,015,534 +212.88(+1.23%)
Jan 06, 2015 17504 17581 17262 17372 101,826,008 -130.01(-0.74%)
Jan 05, 2015 17821 17821 17476 17502 116,160,312 -331.34(-1.86%)
Jan 02, 2015 17823 17952 17731 17833 76,273,096 +9.92(+0.06%)
Dec 31, 2014 17823 17823 17823 17823 82,819,247 -160.00(-0.89%)
Dec 30, 2014 18035 18035 17960 17983 47,485,449 -55.16(-0.31%)
Dec 29, 2014 18047 18073 18022 18038 53,865,948 -15.48(-0.09%)
Dec 26, 2014 18038 18103 18038 18054 52,566,003 +23.50(+0.13%)
Dec 24, 2014 18030 18030 18030 18030 42,865,704 +6.04(+0.03%)
Dec 23, 2014 17972 18069 17970 18024 82,885,497 +64.73(+0.36%)
Dec 22, 2014 17812 17963 17812 17959 98,466,681 +154.64(+0.87%)
Dec 19, 2014 17778 17874 17747 17805 343,694,546 +26.65(+0.15%)
Dec 18, 2014 17368 17778 17368 17778 123,936,326 +421.28(+2.43%)
Dec 17, 2014 17069 17389 17069 17357 118,219,571 +288.00(+1.69%)
Dec 16, 2014 17173 17427 17068 17069 116,631,896 -111.97(-0.65%)
Dec 15, 2014 17286 17404 17115 17181 114,050,144 -99.99(-0.58%)
Dec 12, 2014 17590 17590 17281 17281 121,953,793 -315.51(-1.79%)
Dec 11, 2014 17534 17759 17534 17596 90,104,296 +63.19(+0.36%)
Dec 10, 2014 17798 17798 17508 17533 115,099,001 -268.05(-1.51%)
Dec 09, 2014 17847 17847 17630 17801 100,393,293 -51.28(-0.29%)
Dec 08, 2014 17955 17961 17804 17852 88,678,833 -106.31(-0.59%)
Dec 05, 2014 17903 17988 17903 17959 79,105,759 +58.69(+0.33%)
Dec 04, 2014 17910 17938 17815 17900 76,262,865 -12.52(-0.07%)
Dec 03, 2014 17881 17924 17856 17913 99,395,515 +33.07(+0.18%)
Dec 02, 2014 17779 17897 17779 17880 81,934,818 +102.75(+0.58%)
Dec 01, 2014 17827 17827 17727 17777 86,389,972 -51.44(-0.29%)
Nov 28, 2014 17831 17893 17808 17828 80,469,197 +0.49(+0.00%)
Nov 26, 2014 17828 17828 17828 17828 67,445,459 +12.81(+0.07%)
Nov 25, 2014 17819 17855 17791 17815 88,156,144 -2.96(-0.02%)
Nov 24, 2014 17813 17855 17793 17818 85,505,296 +7.84(+0.04%)
Nov 21, 2014 17721 17895 17721 17810 140,943,824 +91.06(+0.51%)
Nov 20, 2014 17677 17720 17604 17719 77,735,783 +33.27(+0.19%)
Nov 19, 2014 17686 17712 17624 17686 73,771,955 +37.98(+0.22%)
Nov 17, 2014 17632 17675 17607 17648 70,329,881 +13.01(+0.07%)
Nov 14, 2014 17653 17664 17613 17635 72,848,633 -18.05(-0.10%)
Nov 13, 2014 17619 17705 17584 17653 80,543,386 +40.59(+0.23%)
Nov 12, 2014 17605 17614 17614 17612 75,980,000 -2.70(-0.02%)
Nov 11, 2014 17616 17638 17585 17615 52,876,554 +1.16(+0.01%)
Nov 10, 2014 17569 17622 17548 17614 71,431,545 +39.81(+0.23%)
Nov 07, 2014 17559 17575 17493 17574 82,859,132 +19.46(+0.11%)
Nov 06, 2014 17492 17560 17440 17554 70,669,679 +69.94(+0.40%)
Nov 05, 2014 17386 17487 17386 17485 76,015,882 +100.69(+0.58%)
Nov 04, 2014 17369 17397 17278 17384 81,386,669 +17.60(+0.10%)
Nov 03, 2014 17391 17411 17340 17366 80,028,410 -24.28(-0.14%)
Oct 31, 2014 17209 17396 17209 17391 121,608,621 +195.10(+1.13%)
Oct 30, 2014 16968 17224 16921 17195 80,709,864 +221.11(+1.30%)
Oct 29, 2014 17005 17038 16895 16974 76,447,311 -31.44(-0.18%)
Oct 28, 2014 16825 17006 16825 17006 83,865,474 +187.81(+1.12%)
Oct 27, 2014 16796 16837 16730 16818 72,581,120 +12.53(+0.07%)
Oct 24, 2014 16677 16812 16650 16805 90,395,211 +344.09(+2.09%)
Oct 22, 2014 16615 16654 16460 16461 92,046,059 -153.49(-0.92%)
Oct 21, 2014 16406 16621 16406 16615 105,108,274 +215.14(+1.31%)
Oct 20, 2014 16373 16402 16261 16400 94,302,878 +19.26(+0.12%)
Oct 17, 2014 16118 16427 16118 16380 137,912,529 +263.17(+1.63%)
Oct 16, 2014 16137 16211 15944 16117 131,668,652 -24.50(-0.15%)
Oct 15, 2014 16313 16313 15855 16142 160,380,107 -173.45(-1.06%)
Oct 14, 2014 16322 16464 16274 16315 110,133,401 -5.88(-0.04%)
Oct 13, 2014 16535 16602 16310 16321 107,830,040 -223.03(-1.35%)
Oct 10, 2014 16655 16758 16544 16544 136,369,015 -115.15(-0.69%)
Oct 09, 2014 16989 16989 16649 16659 93,162,486 -334.97(-1.97%)
Oct 08, 2014 16719 17007 16663 16994 106,928,713 +274.89(+1.64%)
Oct 07, 2014 16988 16988 16716 16719 79,416,939 -272.58(-1.60%)
Oct 06, 2014 17010 17099 16930 16992 65,537,726 -17.78(-0.10%)
Oct 03, 2014 16802 17028 16802 17010 87,939,941 +208.64(+1.24%)
Oct 02, 2014 16808 16857 16674 16801 75,492,750 -3.66(-0.02%)
Oct 01, 2014 17040 17041 16776 16805 104,219,226 -238.19(-1.40%)
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.