Dow Jones Industrial Average (DJI: DJI )

34,838.16 USD -97.31 (-0.28%)
Daily Price Updated: 4:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18443 18467 18371 18432 111,551,044 -24.11(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,121 -15.82(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.58(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,211 -19.31(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,546 -77.79(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,622 +53.62(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,842 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,076 +36.02(+0.19%)
Jul 19, 2016 18503 18563 18495 18559 85,578,238 +25.96(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,269 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,021 +10.14(+0.05%)
Jul 14, 2016 18414 18538 18414 18506 87,050,939 +134.29(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,185 +24.45(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,155 +120.74(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,326 +80.19(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,025 +250.86(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,819 +55.26(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,479 -108.75(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,340 +19.38(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.31(+1.33%)
Jun 29, 2016 17456 17705 17456 17695 106,369,510 +284.96(+1.64%)
Jun 28, 2016 17191 17410 17191 17410 112,185,219 +269.48(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,628 -260.51(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,058 -610.32(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,235 +230.24(+1.29%)
Jun 22, 2016 17833 17920 17770 17781 89,435,130 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,789 +24.86(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,500 +129.71(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,351 -57.94(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,325 +92.93(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,508 -34.65(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,717 -57.66(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,391 -132.86(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,958 -119.85(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,132 -19.86(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,254,998 +66.77(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,455 +17.95(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,193 +113.27(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,069 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,371 +48.89(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,652 +2.54(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,763 -86.09(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,307 +44.93(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,356 -23.22(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,108 +145.46(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,914 +213.12(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,273 -8.01(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,733 +65.54(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,698 -91.22(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,188 -3.36(-0.02%)
May 17, 2016 17701 17701 17470 17530 103,252,196 -180.73(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,875 +175.39(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,841 -185.18(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,426 +9.38(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,343 -217.23(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,412 +222.44(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,802 -34.72(-0.20%)
May 06, 2016 17650 17745 17580 17741 80,024,237 +79.92(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,141 +9.45(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,873 -99.65(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,317 -140.25(-0.78%)
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.