Dow Jones Industrial Average (DJI: DJI )

34,382.13 USD +360.68 (+1.06%)
Daily Price Updated: 4:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.31(+1.33%)
Jun 29, 2016 17456 17705 17456 17695 106,369,510 +284.96(+1.64%)
Jun 28, 2016 17191 17410 17191 17410 112,185,219 +269.48(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,628 -260.51(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,058 -610.32(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,235 +230.24(+1.29%)
Jun 22, 2016 17833 17920 17770 17781 89,435,130 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,789 +24.86(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,500 +129.71(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,351 -57.94(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,325 +92.93(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,508 -34.65(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,717 -57.66(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,391 -132.86(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,958 -119.85(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,132 -19.86(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,254,998 +66.77(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,455 +17.95(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,193 +113.27(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,069 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,371 +48.89(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,652 +2.54(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,763 -86.09(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,307 +44.93(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,356 -23.22(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,108 +145.46(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,914 +213.12(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,273 -8.01(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,733 +65.54(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,698 -91.22(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,188 -3.36(-0.02%)
May 17, 2016 17701 17701 17470 17530 103,252,196 -180.73(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,875 +175.39(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,841 -185.18(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,426 +9.38(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,343 -217.23(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,412 +222.44(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,802 -34.72(-0.20%)
May 06, 2016 17650 17745 17580 17741 80,024,237 +79.92(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,141 +9.45(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,873 -99.65(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,317 -140.25(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,218 +117.52(+0.66%)
Apr 29, 2016 17813 17815 17652 17774 136,672,463 -57.12(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,761 -210.79(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,853 +51.23(+0.28%)
Apr 26, 2016 17987 18044 17934 17990 91,195,767 +13.08(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,769 -26.51(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,443 +21.23(+0.12%)
Apr 21, 2016 18093 18107 17964 17983 102,442,499 -113.75(-0.63%)
Apr 20, 2016 18059 18168 18031 18096 100,199,544 +42.67(+0.24%)
Apr 19, 2016 18012 18103 17984 18054 89,124,949 +49.44(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,384,999 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17897 118,161,943 -28.97(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,685 +18.15(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,995 +187.03(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,939 +164.84(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,084 -20.55(-0.12%)
Apr 08, 2016 17555 17695 17528 17577 79,990,965 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,259 -174.09(-0.98%)
Apr 06, 2016 17605 17724 17543 17716 99,407,297 +112.73(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.68(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.75(-0.31%)
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.