Dow Jones Industrial Average (DJI: DJI )

34,230.34 USD +97.31 (+0.29%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.