Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)
Daily Price Updated: 4:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 17965 17965 17773 17776 119,447,640 -200.20(-1.11%)
Mar 30, 2015 17728 18009 17728 17976 104,029,400 +263.60(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,504 +34.50(+0.20%)
Mar 26, 2015 17716 17760 17579 17678 117,734,968 -40.30(-0.23%)
Mar 25, 2015 18013 18042 17718 17718 106,544,952 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,752 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,528 -11.70(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,152 +168.70(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.20(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,168 +227.10(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,216 -128.30(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,920 +228.10(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,768 -145.90(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.80(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,696 -27.50(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.80(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,768 +138.90(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,088 -278.90(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,776 +38.80(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,096 -106.50(-0.59%)
Mar 03, 2015 18282 18282 18159 18203 83,832,768 -85.20(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,304 +155.90(+0.86%)
Feb 27, 2015 18213 18213 18132 18133 101,113,280 -81.70(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,224 -10.20(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,824 +15.40(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,808 +92.40(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,304 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,368 +154.60(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,368 -44.00(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,560 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,608 +46.90(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,576 +110.30(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,120 -6.70(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,640 +139.60(+0.79%)
Feb 09, 2015 17822 17822 17685 17729 81,585,672 -95.10(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,016 -60.60(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,896 +211.90(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,832 +6.60(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,128 +305.40(+1.76%)
Feb 02, 2015 17170 17368 17038 17361 108,085,520 +196.10(+1.14%)
Jan 30, 2015 17417 17417 17157 17165 168,557,040 -251.90(-1.45%)
Jan 29, 2015 17195 17433 17136 17417 111,687,992 +225.40(+1.31%)
Jan 28, 2015 17403 17484 17189 17191 115,967,584 -195.80(-1.13%)
Jan 27, 2015 17638 17638 17298 17387 135,914,816 -291.50(-1.65%)
Jan 26, 2015 17668 17696 17568 17679 86,696,680 +6.10(+0.03%)
Jan 23, 2015 17812 17812 17668 17673 97,113,736 -141.40(-0.79%)
Jan 22, 2015 17557 17841 17482 17814 111,935,928 +259.70(+1.48%)
Jan 21, 2015 17510 17600 17396 17554 95,522,512 +39.10(+0.22%)
Jan 20, 2015 17517 17589 17347 17515 119,601,872 +3.60(+0.02%)
Jan 16, 2015 17512 17512 17512 17512 140,475,936 +190.90(+1.10%)
Jan 15, 2015 17436 17517 17298 17321 94,260,816 -106.40(-0.61%)
Jan 14, 2015 17609 17609 17265 17427 109,179,488 -186.60(-1.06%)
Jan 13, 2015 17645 17923 17498 17614 99,354,376 -27.10(-0.15%)
Jan 12, 2015 17742 17794 17572 17641 92,497,880 -96.60(-0.54%)
Jan 09, 2015 17911 17915 17686 17737 93,391,880 -170.50(-0.95%)
Jan 08, 2015 17592 17916 17592 17908 114,888,424 +323.40(+1.84%)
Jan 07, 2015 17375 17597 17375 17584 91,015,536 +212.90(+1.23%)
Jan 06, 2015 17504 17581 17262 17372 101,826,008 -130.10(-0.74%)
Jan 05, 2015 17821 17821 17476 17502 116,160,312 -331.30(-1.86%)
Jan 02, 2015 17823 17952 17731 17833 76,273,096 +9.90(+0.06%)
Dec 31, 2014 17823 17823 17823 17823 82,819,248 -160.00(-0.89%)
Dec 30, 2014 18035 18035 17960 17983 47,485,448 -55.10(-0.31%)
Dec 29, 2014 18047 18073 18022 18038 53,865,948 -15.50(-0.09%)
Dec 26, 2014 18038 18103 18038 18054 52,566,004 +23.50(+0.13%)
Dec 24, 2014 18030 18030 18030 18030 42,865,704 +6.00(+0.03%)
Dec 23, 2014 17972 18069 17970 18024 82,885,496 +64.80(+0.36%)
Dec 22, 2014 17812 17963 17812 17959 98,466,680 +154.60(+0.87%)
Dec 19, 2014 17778 17874 17747 17805 343,694,560 +26.60(+0.15%)
Dec 18, 2014 17368 17778 17368 17778 123,936,328 +421.30(+2.43%)
Dec 17, 2014 17069 17389 17069 17357 118,219,568 +288.00(+1.69%)
Dec 16, 2014 17173 17427 17068 17069 116,631,896 -111.90(-0.65%)
Dec 15, 2014 17286 17404 17115 17181 114,050,144 -100.00(-0.58%)
Dec 12, 2014 17590 17590 17281 17281 121,953,792 -315.50(-1.79%)
Dec 11, 2014 17534 17758 17534 17596 90,104,296 +63.10(+0.36%)
Dec 10, 2014 17798 17798 17508 17533 115,099,000 -268.00(-1.51%)
Dec 09, 2014 17847 17847 17630 17801 100,393,296 -51.30(-0.29%)
Dec 08, 2014 17955 17961 17804 17852 88,678,832 -106.30(-0.59%)
Dec 05, 2014 17903 17988 17903 17959 79,105,760 +58.70(+0.33%)
Dec 04, 2014 17910 17938 17815 17900 76,262,864 -12.50(-0.07%)
Dec 03, 2014 17881 17924 17856 17913 99,395,512 +33.00(+0.18%)
Dec 02, 2014 17779 17897 17779 17880 81,934,816 +102.80(+0.58%)
Dec 01, 2014 17827 17827 17727 17777 86,389,968 -51.40(-0.29%)
Nov 28, 2014 17831 17893 17808 17828 80,469,200 +0.40(+0.00%)
Nov 26, 2014 17828 17828 17828 17828 67,445,456 +12.90(+0.07%)
Nov 25, 2014 17819 17855 17791 17815 88,156,144 -3.00(-0.02%)
Nov 24, 2014 17813 17855 17793 17818 85,505,296 +7.80(+0.04%)
Nov 21, 2014 17721 17895 17721 17810 140,943,824 +91.10(+0.51%)
Nov 20, 2014 17677 17720 17604 17719 77,735,784 +33.30(+0.19%)
Nov 19, 2014 17686 17712 17624 17686 73,771,952 +37.90(+0.21%)
Nov 17, 2014 17632 17675 17607 17648 70,329,880 +13.10(+0.07%)
Nov 14, 2014 17653 17664 17613 17635 72,848,632 -18.10(-0.10%)
Nov 13, 2014 17619 17706 17584 17653 80,543,384 +40.60(+0.23%)
Nov 12, 2014 17605 17614 17614 17612 75,980,000 -2.70(-0.02%)
Nov 11, 2014 17616 17638 17585 17615 52,876,552 +1.20(+0.01%)
Nov 10, 2014 17569 17622 17548 17614 71,431,544 +39.80(+0.23%)
Nov 07, 2014 17559 17575 17493 17574 82,859,136 +19.40(+0.11%)
Nov 06, 2014 17492 17560 17440 17554 70,669,680 +70.00(+0.40%)
Nov 05, 2014 17386 17487 17386 17484 76,015,880 +100.70(+0.58%)
Nov 04, 2014 17369 17397 17278 17384 81,386,672 +17.60(+0.10%)
Nov 03, 2014 17391 17411 17340 17366 80,028,408 -24.30(-0.14%)
Oct 31, 2014 17209 17396 17209 17390 121,608,624 +195.10(+1.13%)
Oct 30, 2014 16968 17224 16921 17195 80,709,864 +221.10(+1.30%)
Oct 29, 2014 17005 17038 16895 16974 76,447,312 -31.50(-0.19%)
Oct 28, 2014 16825 17006 16825 17006 83,865,472 +187.90(+1.12%)
Oct 27, 2014 16796 16837 16730 16818 72,581,120 +12.50(+0.07%)
Oct 24, 2014 16677 16812 16650 16805 90,395,208 +344.10(+2.09%)
Oct 22, 2014 16615 16654 16460 16461 92,046,056 -153.50(-0.92%)
Oct 21, 2014 16406 16621 16406 16615 105,108,272 +215.10(+1.31%)
Oct 20, 2014 16373 16402 16260 16400 94,302,880 +19.30(+0.12%)
Oct 17, 2014 16118 16427 16118 16380 137,912,528 +263.20(+1.63%)
Oct 16, 2014 16137 16211 15944 16117 131,668,656 -24.50(-0.15%)
Oct 15, 2014 16313 16313 15855 16142 160,380,112 -173.50(-1.06%)
Oct 14, 2014 16322 16464 16274 16315 110,133,400 -5.90(-0.04%)
Oct 13, 2014 16535 16602 16310 16321 107,830,040 -223.00(-1.35%)
Oct 10, 2014 16655 16758 16544 16544 136,369,008 -115.10(-0.69%)
Oct 09, 2014 16989 16989 16649 16659 93,162,488 -335.00(-1.97%)
Oct 08, 2014 16719 17007 16663 16994 106,928,712 +274.90(+1.64%)
Oct 07, 2014 16988 16988 16716 16719 79,416,936 -272.60(-1.60%)
Oct 06, 2014 17010 17099 16930 16992 65,537,728 -17.80(-0.10%)
Oct 03, 2014 16802 17028 16802 17010 87,939,944 +208.60(+1.24%)
Oct 02, 2014 16808 16857 16674 16801 75,492,752 -3.60(-0.02%)
Oct 01, 2014 17040 17041 16776 16805 104,219,224 -238.20(-1.40%)
Sep 30, 2014 17070 17145 17017 17043 102,289,848 -28.30(-0.17%)
Sep 29, 2014 17108 17108 16934 17071 70,218,648 -42.00(-0.25%)
Sep 26, 2014 16949 17148 16948 17113 74,665,752 +167.40(+0.99%)
Sep 25, 2014 17205 17205 16946 16946 93,514,592 -264.30(-1.54%)
Sep 24, 2014 17057 17227 17034 17210 80,524,672 +154.20(+0.90%)
Sep 23, 2014 17166 17172 17056 17056 77,088,216 -116.80(-0.68%)
Sep 22, 2014 17272 17278 17159 17173 74,299,120 -107.00(-0.62%)
Sep 19, 2014 17267 17351 17258 17280 349,622,816 +13.70(+0.08%)
Sep 18, 2014 17164 17275 17164 17266 85,280,720 +109.20(+0.64%)
Sep 17, 2014 17131 17221 17089 17157 87,804,992 +24.80(+0.14%)
Sep 16, 2014 17027 17167 16986 17132 73,160,480 +100.90(+0.59%)
Sep 15, 2014 16989 17052 16951 17031 71,731,016 +43.60(+0.26%)
Sep 12, 2014 17044 17044 16938 16988 82,824,976 -61.50(-0.36%)
Sep 11, 2014 17057 17057 16984 17049 63,650,432 -19.70(-0.12%)
Sep 10, 2014 17016 17080 16975 17069 76,755,360 +54.80(+0.32%)
Sep 09, 2014 17110 17112 16993 17014 69,030,600 -97.50(-0.57%)
Sep 08, 2014 17132 17138 17079 17111 65,634,792 -26.00(-0.15%)
Sep 05, 2014 17066 17137 17010 17137 76,630,640 +67.80(+0.40%)
Sep 04, 2014 17084 17162 17030 17070 68,119,632 -8.70(-0.05%)
Sep 03, 2014 17067 17152 17060 17078 62,765,028 +10.70(+0.06%)
Sep 02, 2014 17097 17114 17009 17068 64,818,292 -30.80(-0.18%)
Aug 29, 2014 17083 17098 17098 17098 81,500,000 +18.80(+0.11%)
Aug 28, 2014 17119 17119 17018 17080 51,860,980 +366.00(+2.19%)
Aug 14, 2014 16657 16714 16714 16714 62,370,000 +61.80(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 65,747,752 +91.30(+0.55%)
Aug 12, 2014 16566 16560 16560 16560 62,770,000 -9.50(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.10(+0.10%)
Aug 08, 2014 16370 16554 16364 16554 82,415,248 +185.60(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,425,504 -75.00(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,596,192 +13.80(+0.08%)
Aug 05, 2014 16560 16560 16370 16430 76,624,992 -139.80(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,254,488 +75.90(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,016 -69.90(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,655,712 -317.10(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,376 -31.70(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,983,984 -48.50(-0.29%)
Jul 25, 2014 17080 17082 16916 16961 67,289,448 -123.20(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,382,760 -2.80(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,439,304 -26.90(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,809,824 +61.80(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,562,008 -48.50(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,376 +123.40(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,206,248 -161.40(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,496,392 +77.50(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,116,400 +5.30(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,404 +111.60(+0.66%)
Jul 11, 2014 16918 16950 16860 16944 60,599,404 +28.70(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,509,832 -70.50(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,107,916 +79.00(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,243,024 -117.60(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,457,764 +48.00(+0.28%)
Jul 02, 2014 16950 16976 16976 16976 57,840,000 +20.10(+0.12%)
Jul 01, 2014 16828 16999 16828 16956 74,051,744 +129.50(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -25.20(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,080 +5.70(+0.03%)
Jun 26, 2014 16867 16872 16746 16846 63,634,328 -21.40(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,696 +49.40(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,688 -119.20(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,192 -9.80(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,624 +25.60(+0.15%)
Jun 19, 2014 16910 16923 16859 16922 80,219,448 +14.90(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,360 +98.10(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,692 +27.50(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,897,464 +5.30(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.50(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,053,664 -109.70(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,024 -102.00(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +21.60(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,088 +88.20(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,451,544 +98.60(+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 +26.40(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,720 +41.70(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.20(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.20(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +158.80(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,416 -137.60(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,360 +20.60(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,760 +44.50(+0.27%)
May 15, 2014 16614 16623 16398 16447 106,612,072 -167.20(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.40(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,952 +19.90(+0.12%)
May 12, 2014 16585 16705 16585 16696 71,540,056 +112.20(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,848 +32.30(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,608 +32.50(+0.20%)
May 07, 2014 16402 16523 16357 16518 93,860,296 +117.50(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,384 -129.60(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,472 +17.70(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,792 -46.00(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,626,328 -21.90(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,312 +45.40(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.70(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,968 +87.20(+0.53%)
Apr 25, 2014 16503 16503 16334 16362 90,631,888 -140.20(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,472 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,728 -12.70(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,856 +65.20(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,632 +40.70(+0.25%)
Apr 17, 2014 16424 16408 16408 16408 136,190,000 -16.30(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,216 +162.20(+1.00%)
Apr 15, 2014 16174 16273 16063 16263 97,428,352 +89.40(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,616 +146.40(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,592 -143.40(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,808 -267.00(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,544 +181.10(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,096 +10.20(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,312 -166.80(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,896 -159.90(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,792 -0.40(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,168 +40.40(+0.24%)
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.