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 (%)
Jul 31, 2017 21863 21930 21862 21891 306,220,676 +60.81(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,661 +33.76(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,378 +85.54(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,580 +97.58(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,340 +100.26(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,986 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,271 -31.71(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,465 -28.97(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,392 +66.02(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,015 -54.99(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,311 -8.02(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,149 +84.65(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,641 +20.95(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,709 +123.07(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,330 +0.55(+0.00%)
Jul 10, 2017 21381 21446 21371 21409 263,614,392 -5.82(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,165 -158.13(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,016 -1.10(-0.01%)
Jul 03, 2017 21479 21479 21479 21479 186,811,745 +129.64(+0.61%)
Jun 30, 2017 21349 21426 21325 21350 309,339,107 +62.60(+0.29%)
Jun 29, 2017 21487 21487 21197 21287 333,762,836 -167.58(-0.78%)
Jun 28, 2017 21372 21479 21372 21455 270,431,758 +143.95(+0.68%)
Jun 27, 2017 21411 21441 21311 21311 291,511,492 -98.89(-0.46%)
Jun 26, 2017 21435 21506 21381 21410 241,191,953 +14.79(+0.07%)
Jun 23, 2017 21381 21422 21334 21395 368,402,950 -2.53(-0.01%)
Jun 22, 2017 21408 21456 21395 21397 260,065,992 -12.74(-0.06%)
Jun 21, 2017 21466 21493 21390 21410 290,316,861 -57.11(-0.27%)
Jun 20, 2017 21521 21535 21464 21467 309,748,046 -61.85(-0.29%)
Jun 19, 2017 21445 21529 21436 21529 288,633,862 +144.71(+0.68%)
Jun 16, 2017 21336 21384 21308 21384 603,256,411 +24.38(+0.11%)
Jun 15, 2017 21292 21367 21262 21360 316,446,355 -14.66(-0.07%)
Jun 14, 2017 21343 21392 21294 21375 294,342,844 +46.09(+0.22%)
Jun 13, 2017 21257 21333 21257 21328 323,017,005 +92.80(+0.44%)
Jun 12, 2017 21260 21277 21186 21236 525,496,888 -36.30(-0.17%)
Jun 09, 2017 21209 21305 21159 21272 397,196,391 +89.44(+0.42%)
Jun 08, 2017 21170 21266 21138 21183 329,039,670 +8.84(+0.04%)
Jun 07, 2017 21172 21190 21113 21174 272,468,817 +37.46(+0.18%)
Jun 06, 2017 21145 21180 21118 21136 282,977,418 -47.81(-0.23%)
Jun 05, 2017 21195 21224 21169 21184 267,963,860 -22.25(-0.10%)
Jun 02, 2017 21142 21225 21130 21206 329,700,647 +62.11(+0.29%)
Jun 01, 2017 21031 21144 20994 21144 275,315,343 +135.53(+0.65%)
May 31, 2017 21048 21052 20943 21009 361,262,594 -20.82(-0.10%)
May 30, 2017 21045 21064 21010 21029 240,993,727 -50.81(-0.24%)
May 26, 2017 21080 21080 21080 21080 207,998,354 -2.67(-0.01%)
May 25, 2017 21063 21112 21051 21083 266,830,049 +70.53(+0.34%)
May 24, 2017 20949 21023 20934 21012 281,907,072 +74.51(+0.36%)
May 23, 2017 20909 20961 20896 20938 242,519,004 +43.08(+0.21%)
May 22, 2017 20868 20914 20860 20895 272,215,895 +89.99(+0.43%)
May 19, 2017 20698 20857 20688 20805 365,183,459 +141.82(+0.69%)
May 18, 2017 20580 20759 20553 20663 421,050,998 +56.09(+0.27%)
May 17, 2017 20846 20846 20601 20607 416,674,208 -372.82(-1.78%)
May 16, 2017 20984 21034 20933 20980 311,080,650 -2.19(-0.01%)
May 15, 2017 20924 21001 20924 20982 311,849,898 +85.33(+0.41%)
May 12, 2017 20893 20916 20870 20897 288,496,256 -22.81(-0.11%)
May 11, 2017 20926 20933 20799 20919 277,567,118 -23.69(-0.11%)
May 10, 2017 20958 20976 20884 20943 275,577,429 -32.67(-0.16%)
May 09, 2017 21022 21047 20938 20976 271,241,335 -36.50(-0.17%)
May 08, 2017 20991 21018 20971 21012 275,374,199 +5.34(+0.03%)
May 05, 2017 20929 21007 20905 21007 260,960,208 +55.47(+0.26%)
May 04, 2017 20988 20991 20848 20951 273,887,815 -6.43(-0.03%)
May 03, 2017 20915 20973 20874 20958 310,327,461 +8.01(+0.04%)
May 02, 2017 20941 20961 20904 20950 335,945,151 +36.43(+0.17%)
May 01, 2017 20963 20977 20898 20913 287,130,521 -27.05(-0.13%)
Apr 28, 2017 20987 20988 20927 20941 329,991,681 -40.82(-0.19%)
Apr 27, 2017 20991 21006 20936 20981 302,230,866 +6.24(+0.03%)
Apr 26, 2017 21010 21071 20972 20975 326,738,431 -21.03(-0.10%)
Apr 25, 2017 20916 21027 20909 20996 347,768,091 +232.23(+1.12%)
Apr 24, 2017 20724 20792 20724 20764 334,393,225 +216.13(+1.05%)
Apr 21, 2017 20578 20601 20505 20548 369,603,079 -30.95(-0.15%)
Apr 20, 2017 20407 20630 20407 20579 311,712,709 +174.22(+0.85%)
Apr 19, 2017 20504 20547 20380 20404 294,265,455 -118.79(-0.58%)
Apr 18, 2017 20561 20600 20462 20523 261,663,091 -113.64(-0.55%)
Apr 17, 2017 20485 20644 20485 20637 228,533,639 +183.67(+0.90%)
Apr 13, 2017 20453 20453 20453 20453 234,542,328 -138.61(-0.67%)
Apr 12, 2017 20638 20643 20553 20592 256,250,085 -59.44(-0.29%)
Apr 11, 2017 20644 20660 20513 20651 254,831,703 -6.72(-0.03%)
Apr 10, 2017 20668 20750 20615 20658 222,123,534 +1.92(+0.01%)
Apr 07, 2017 20648 20726 20607 20656 219,733,166 -6.85(-0.03%)
Apr 06, 2017 20654 20746 20612 20663 250,977,948 +14.80(+0.07%)
Apr 05, 2017 20745 20888 20640 20648 281,346,132 -41.09(-0.20%)
Apr 04, 2017 20635 20701 20605 20689 236,722,078 +39.03(+0.19%)
Apr 03, 2017 20665 20692 20518 20650 285,100,157 -13.01(-0.06%)
Mar 31, 2017 20700 20723 20661 20663 303,771,035 -65.27(-0.31%)
Mar 30, 2017 20663 20754 20644 20728 270,298,367 +69.17(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,588 -42.18(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,567 +150.52(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,787 -45.74(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,459 -59.86(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,777 -4.72(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,540 -6.71(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,806 -237.85(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,737 -8.76(-0.04%)
Mar 17, 2017 20965 20981 20911 20915 535,281,197 -19.93(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,075 -15.55(-0.07%)
Mar 15, 2017 20875 20977 20860 20950 296,154,976 +112.73(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,022 -44.11(-0.21%)
Mar 13, 2017 20899 20926 20846 20881 287,804,447 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,244 +44.79(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,670 +2.46(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,104 -69.03(-0.33%)
Mar 07, 2017 20935 20971 20901 20925 271,502,911 -29.58(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,075 -51.37(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,385 +2.74(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,419 -112.58(-0.53%)
Mar 01, 2017 20957 21169 20957 21116 388,257,608 +303.31(+1.46%)
Feb 28, 2017 20834 20841 20781 20812 337,121,509 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,372 +15.68(+0.08%)
Feb 24, 2017 20752 20822 20734 20822 292,539,198 +11.44(+0.05%)
Feb 23, 2017 20817 20841 20746 20810 301,427,641 +34.72(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,890 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,106 +118.95(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,992 +4.28(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,937 +7.91(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,372 +107.45(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,391 +92.25(+0.45%)
Feb 13, 2017 20339 20441 20323 20412 310,801,719 +142.79(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,293 +96.97(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,079 +118.06(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,271 -35.95(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,786 +37.87(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,068 -19.04(-0.09%)
Feb 03, 2017 19964 20081 19964 20071 344,216,318 +186.55(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,469 -6.03(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,910 +26.85(+0.14%)
Jan 31, 2017 19913 19918 19785 19864 365,471,908 -107.04(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,808 -122.65(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,866 -7.13(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,902 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20069 370,922,390 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,201 +112.86(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,160 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,163 +94.85(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,171 -72.32(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,486 -22.05(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,601 -58.96(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,777,999 -5.27(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,225 -63.28(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,911 +98.75(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,329 -31.85(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,368 -76.42(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,805 +64.51(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,203 -42.87(-0.21%)
Jan 04, 2017 19891 19956 19879 19942 278,642,415 +60.40(+0.30%)
Jan 03, 2017 19873 19939 19776 19882 338,503,619 +119.16(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,288 -57.18(-0.29%)
Dec 29, 2016 19835 19878 19789 19820 171,507,324 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,931 -111.36(-0.56%)
Dec 27, 2016 19943 19980 19940 19945 157,901,177 +11.23(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,813 +14.93(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,940 -23.08(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,131 -32.66(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,308 +91.56(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.65(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,787 -8.83(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,733 +59.71(+0.30%)
Dec 14, 2016 19876 19966 19749 19793 407,461,463 -118.68(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.78(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,592 +39.58(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,961 +142.04(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,370 +65.19(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,103 +297.84(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,377 +35.54(+0.18%)
Dec 05, 2016 19244 19275 19187 19216 317,077,964 +45.82(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,758 -21.51(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,987 +68.35(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,412 +1.98(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,618 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,343 -54.24(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,433 +68.96(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.31(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,739 +67.18(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,062 +88.76(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,725 -35.89(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,490 +35.68(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,945 -54.92(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.37(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,530 +21.03(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,169 +39.78(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,214 +218.19(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.26(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,681 +72.83(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,484 +371.32(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,491 -42.39(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,658 -28.97(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,930 -77.46(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,015 -105.32(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.77(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.49(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.65(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,894 +30.06(+0.17%)
Oct 25, 2016 18207 18242 18152 18169 82,576,069 -53.76(-0.30%)
Oct 24, 2016 18197 18275 18191 18223 88,541,531 +77.32(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,045 -16.64(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,594 -40.27(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,787 +40.68(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,135 +75.54(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,930 -51.98(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,703 +39.44(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,638 -45.26(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,116 +15.54(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,133 -200.38(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,389 +88.55(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,278 -28.01(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,678 -12.53(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,566 +112.58(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,527 +73.62(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,404 -166.62(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,212 -131.01(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,143 +98.76(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,281 +163.74(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,595 +9.79(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,774 -3.63(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,026 -88.68(-0.49%)
Sep 15, 2016 18025 18250 18015 18212 99,543,919 +177.71(+0.99%)
Sep 14, 2016 18073 18163 17992 18035 103,363,254 -31.98(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,133 -258.32(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,732 +239.62(+1.32%)
Sep 09, 2016 18404 18404 18085 18085 120,672,714 -394.46(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,570 -46.23(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,374 -11.98(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,347 +46.16(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,868 +72.66(+0.39%)
Sep 01, 2016 18397 18430 18295 18419 74,783,781 +18.42(+0.10%)
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%)
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.