Dow Jones Industrial Average (DJI: DJI )

35,061.55 USD +238.20 (+0.68%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18437 18440 18334 18401 98,249,747 -53.42(-0.29%)
Aug 30, 2016 18491 18514 18409 18454 68,916,086 -48.69(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.59(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,278 -53.01(-0.29%)
Aug 25, 2016 18471 18498 18431 18448 64,480,363 -33.07(-0.18%)
Aug 24, 2016 18538 18539 18448 18481 72,262,419 -65.82(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,395 +17.88(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,366 -23.15(-0.12%)
Aug 19, 2016 18585 18585 18491 18553 93,166,745 -45.13(-0.24%)
Aug 18, 2016 18567 18601 18533 18598 70,743,059 +23.76(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,409 +21.92(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,652 -84.03(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,006 +59.58(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.05(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,661 +117.86(+0.64%)
Aug 10, 2016 18541 18562 18469 18496 62,775,859 -37.39(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,682 +3.76(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,982 -14.24(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,535 +191.48(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,838 -2.95(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,106 +41.23(+0.23%)
Aug 02, 2016 18401 18404 18248 18314 89,679,185 -90.74(-0.49%)
Aug 01, 2016 18434 18467 18356 18405 83,469,044 -27.73(-0.15%)
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%)
May 02, 2016 17784 17912 17774 17891 80,098,218 +117.52(+0.66%)
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%)
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.