Dow Jones Industrial Average (DJI: DJI )

33,876.97 USD +586.89 (+1.76%)
Daily Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

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