Dow Jones Industrial Average (DJI: DJI )

34,838.16 USD -97.31 (-0.28%)
Daily Price Updated: 4:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17070 17145 17017 17043 102,289,846 -28.32(-0.17%)
Sep 29, 2014 17108 17108 16934 17071 70,218,651 -41.93(-0.25%)
Sep 26, 2014 16949 17148 16948 17113 74,665,752 +167.35(+0.99%)
Sep 25, 2014 17205 17205 16946 16946 93,514,595 -264.26(-1.54%)
Sep 24, 2014 17057 17227 17034 17210 80,524,672 +154.19(+0.90%)
Sep 23, 2014 17166 17172 17056 17056 77,088,213 -116.81(-0.68%)
Sep 22, 2014 17272 17278 17159 17173 74,299,120 -107.06(-0.62%)
Sep 19, 2014 17267 17351 17257 17280 349,622,810 +13.75(+0.08%)
Sep 18, 2014 17164 17275 17164 17266 85,280,716 +109.14(+0.64%)
Sep 17, 2014 17131 17221 17089 17157 87,804,993 +24.88(+0.15%)
Sep 16, 2014 17027 17167 16986 17132 73,160,480 +100.83(+0.59%)
Sep 15, 2014 16989 17052 16951 17031 71,731,018 +43.63(+0.26%)
Sep 12, 2014 17044 17044 16938 16988 82,824,979 -61.49(-0.36%)
Sep 11, 2014 17057 17057 16984 17049 63,650,431 -19.71(-0.12%)
Sep 10, 2014 17016 17080 16975 17069 76,755,359 +54.84(+0.32%)
Sep 09, 2014 17110 17112 16993 17014 69,030,603 -97.55(-0.57%)
Sep 08, 2014 17132 17138 17079 17111 65,634,793 -25.94(-0.15%)
Sep 05, 2014 17066 17137 17010 17137 76,630,638 +67.78(+0.40%)
Sep 04, 2014 17084 17162 17030 17070 68,119,634 -8.70(-0.05%)
Sep 03, 2014 17067 17152 17060 17078 62,765,029 +10.72(+0.06%)
Sep 02, 2014 17097 17114 17009 17068 64,818,293 -30.89(-0.18%)
Aug 29, 2014 17083 17098 17098 17098 81,500,000 +18.88(+0.11%)
Aug 28, 2014 17119 17119 17018 17080 51,860,980 +365.99(+2.19%)
Aug 14, 2014 16657 16714 16714 16714 62,370,000 +61.78(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 65,747,751 +91.26(+0.55%)
Aug 12, 2014 16566 16561 16561 16561 62,770,000 -9.44(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.05(+0.10%)
Aug 08, 2014 16370 16554 16364 16554 82,415,249 +185.66(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,425,507 -75.07(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,596,190 +13.87(+0.08%)
Aug 05, 2014 16560 16560 16370 16429 76,624,988 -139.81(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,254,491 +75.91(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,015 -69.93(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,655,714 -317.06(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,377 -31.75(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,983,980 -48.46(-0.29%)
Jul 25, 2014 17080 17082 16916 16961 67,289,449 -123.23(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,382,758 -2.83(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,439,301 -26.91(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,809,827 +61.81(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,562,008 -48.45(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,379 +123.37(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,206,248 -161.39(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,496,391 +77.52(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,116,403 +5.26(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,405 +111.61(+0.66%)
Jul 11, 2014 16918 16949 16860 16944 60,599,405 +28.74(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,509,832 -70.54(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,107,915 +78.99(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,243,022 -117.59(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,457,764 +47.97(+0.28%)
Jul 02, 2014 16950 16976 16976 16976 57,840,000 +20.17(+0.12%)
Jul 01, 2014 16829 16999 16829 16956 74,051,748 +129.47(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.24(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,078 +5.71(+0.03%)
Jun 26, 2014 16867 16873 16746 16846 63,634,330 -21.38(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,695 +49.38(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,687 -119.13(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,191 -9.82(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,619 +25.62(+0.15%)
Jun 19, 2014 16910 16923 16859 16921 80,219,450 +14.84(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,362 +98.13(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,693 +27.48(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,462 +5.27(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.55(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.69(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,022 -102.04(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.64(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,087 +88.17(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,546 +98.58(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16717 16744 16744 16744 57,560,000 +26.46(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,721 +41.67(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.23(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.21(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +158.75(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,417 -137.55(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,356 +20.55(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,761 +44.50(+0.27%)
May 15, 2014 16614 16623 16397 16447 106,612,072 -167.16(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.47(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,953 +19.97(+0.12%)
May 12, 2014 16585 16705 16585 16695 71,540,059 +112.13(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,850 +32.37(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,610 +32.43(+0.20%)
May 07, 2014 16402 16523 16357 16519 93,860,298 +117.52(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,385 -129.53(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,476 +17.66(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,789 -45.98(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,626,331 -21.97(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,315 +45.47(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.63(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,966 +87.28(+0.53%)
Apr 25, 2014 16503 16503 16334 16361 90,631,885 -140.19(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,471 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,726 -12.72(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,857 +65.12(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,630 +40.71(+0.25%)
Apr 17, 2014 16424 16409 16409 16409 136,190,000 -16.31(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,217 +162.29(+1.00%)
Apr 15, 2014 16173 16273 16063 16263 97,428,356 +89.32(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,612 +146.49(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,593 -143.47(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,805 -266.96(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,541 +181.04(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,099 +10.27(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,316 -166.84(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,900 -159.84(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,791 -0.45(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,165 +40.39(+0.24%)
Apr 01, 2014 16458 16566 16458 16533 88,003,906 +74.95(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 104,503,594 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,364,380 +58.83(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,717 -4.76(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,274 -98.89(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,103,366 +91.19(+0.56%)
Mar 24, 2014 16303 16381 16216 16277 110,620,403 -26.08(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,666,805 -28.28(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,519,566 +108.88(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,110,222 -114.02(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,434 +88.97(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,593 +181.55(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,217 -43.22(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,163,808 -231.19(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,433 -11.17(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,141,512 -67.43(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,193,425 -34.04(-0.21%)
Mar 07, 2014 16425 16506 16399 16453 80,684,351 +30.83(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,502 +61.71(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,041 -35.70(-0.22%)
Mar 04, 2014 16169 16419 16169 16396 96,113,168 +227.85(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 92,740,132 -153.68(-0.94%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.06(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 97,618,540 +74.24(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 93,981,231 +18.75(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 99,420,194 -27.48(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,543,112 +103.84(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 126,561,659 -29.93(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 77,715,431 +92.67(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 80,564,723 -89.84(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 91,252,475 -23.99(-0.15%)
Feb 14, 2014 16018 16154 16154 16154 84,060,000 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 99,440,967 +63.65(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 76,775,301 -30.83(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 95,927,975 +192.98(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 84,097,992 +7.71(+0.05%)
Feb 07, 2014 15631 15799 15626 15794 105,781,580 +165.55(+1.06%)
Feb 06, 2014 15444 15632 15443 15629 106,974,891 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 105,124,444 -5.01(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 124,073,197 +72.44(+0.47%)
Feb 03, 2014 15698 15709 15356 15373 151,043,612 -326.05(-2.08%)
Jan 31, 2014 15847 15847 15618 15699 137,068,165 -149.76(-0.94%)
Jan 30, 2014 15743 15908 15733 15849 92,092,305 +109.82(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,573,865 -189.77(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,104,766 +90.68(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,531,159 -41.23(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,441,260 -318.24(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 99,944,240 -175.99(-1.07%)
Jan 22, 2014 16420 16453 16333 16373 87,469,279 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,553,695 -44.12(-0.27%)
Jan 17, 2014 16408 16459 16459 16459 184,970,000 +41.55(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 86,991,528 -64.93(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,124,331 +108.08(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,605,894 +115.92(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,672,851 -179.11(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,833 -7.71(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,977,166 -17.98(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,260,263 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,269,090 +105.84(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,347,684 -44.89(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,770,279 +28.64(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,541 -135.31(-0.82%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.37(+0.44%)
Dec 30, 2013 16485 16504 16477 16504 54,221,013 +25.88(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,898 -1.47(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,297 +185.27(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.47(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,689 +42.06(+0.26%)
Dec 19, 2013 16163 16195 16122 16179 94,967,585 +11.11(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,182 +292.71(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,627 -9.31(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,066 +129.21(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,058 +15.93(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,878 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,839 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,009 -52.40(-0.33%)
Dec 09, 2013 16019 16058 16015 16026 91,800,811 +5.33(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,051 +198.69(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.26(-0.43%)
Dec 04, 2013 15911 15960 15791 15890 111,174,657 -24.85(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.15(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,582,326 -88.56(-0.55%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.53(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,409,513 +0.26(+0.00%)
Nov 25, 2013 16072 16110 16055 16073 94,036,204 +7.77(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,961,325 +54.78(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,388 +109.17(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,345,402 -66.21(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,547,466 -8.99(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,851,439 +14.32(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,293 +85.48(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,843,063 +54.59(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 91,607,391 +70.96(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,255,816 -32.43(-0.21%)
Nov 11, 2013 15759 15791 15737 15783 58,841,308 +21.32(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,091 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,852,770 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,197,275 +128.66(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,889,820 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,194,283 +23.57(+0.15%)
Nov 01, 2013 15558 15649 15543 15616 101,827,030 +69.80(+0.45%)
Oct 31, 2013 15620 15652 15545 15546 114,052,572 -73.01(-0.47%)
Oct 30, 2013 15681 15721 15575 15619 79,150,169 -61.59(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,479 +111.42(+0.72%)
Oct 28, 2013 15569 15599 15533 15569 92,755,115 -1.35(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,869,684 +61.07(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 88,344,450 +95.88(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,887 -54.33(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,024,240 +75.46(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,459,962 -7.45(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,158 +28.00(+0.18%)
Oct 17, 2013 15369 15376 15229 15372 108,481,369 -2.18(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,829,859 +205.82(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,379,196 -133.25(-0.87%)
Oct 14, 2013 15231 15309 15136 15301 81,406,571 +64.15(+0.42%)
Oct 11, 2013 15127 15237 15100 15237 85,725,025 +111.04(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,519,273 +323.09(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,073,294 +26.45(+0.18%)
Oct 08, 2013 14938 14938 14773 14777 102,684,937 -159.71(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,618,740 -136.34(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,625 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,675 -136.66(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,087,904 -58.56(-0.39%)
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.