Dow Jones Industrial Average (DJI: DJI )

34,299.33 USD -94.42 (-0.27%)
Daily Price Updated: 4:15 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.