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

(DJI: DJI )

37,775.38 USD +22.07 (+0.06%)
Daily Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
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%)
Apr 01, 2014 16458 16566 16458 16533 88,003,904 +74.90(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 104,503,592 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,364,384 +58.90(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,720 -4.80(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,272 -98.90(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,103,368 +91.20(+0.56%)
Mar 24, 2014 16303 16380 16216 16277 110,620,400 -26.10(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,666,816 -28.20(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,519,568 +108.80(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,110,224 -114.00(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,432 +89.00(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,592 +181.50(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,216 -43.20(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,163,808 -231.20(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,432 -11.10(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,141,512 -67.50(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,193,424 -34.00(-0.21%)
Mar 07, 2014 16424 16506 16399 16453 80,684,352 +30.80(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,504 +61.70(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,040 -35.70(-0.22%)
Mar 04, 2014 16169 16420 16169 16396 96,113,168 +227.90(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 92,740,128 -153.70(-0.94%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.00(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 97,618,544 +74.30(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 93,981,232 +18.70(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 99,420,192 -27.40(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,543,104 +103.80(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 126,561,656 -29.90(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 77,715,432 +92.60(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 80,564,720 -89.80(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 91,252,472 -24.00(-0.15%)
Feb 14, 2014 16018 16154 16154 16154 84,060,000 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 99,440,968 +63.70(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 76,775,304 -30.90(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 95,927,976 +193.00(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 84,097,992 +7.70(+0.05%)
Feb 07, 2014 15631 15798 15626 15794 105,781,584 +165.60(+1.06%)
Feb 06, 2014 15444 15632 15443 15628 106,974,888 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 105,124,448 -5.00(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 124,073,200 +72.40(+0.47%)
Feb 03, 2014 15698 15708 15356 15373 151,043,616 -326.00(-2.08%)
Jan 31, 2014 15847 15847 15618 15699 137,068,160 -149.80(-0.95%)
Jan 30, 2014 15743 15908 15733 15849 92,092,304 +109.80(+0.70%)
Jan 29, 2014 15927 15927 15709 15739 109,573,864 -189.80(-1.19%)
Jan 28, 2014 15841 15946 15841 15929 89,104,768 +90.70(+0.57%)
Jan 27, 2014 15879 15943 15784 15838 127,531,160 -41.20(-0.26%)
Jan 24, 2014 16203 16203 15879 15879 141,441,264 -318.20(-1.96%)
Jan 23, 2014 16372 16373 16141 16197 99,944,240 -176.00(-1.07%)
Jan 22, 2014 16420 16454 16333 16373 87,469,280 -41.10(-0.25%)
Jan 21, 2014 16459 16521 16316 16414 111,553,696 -44.20(-0.27%)
Jan 17, 2014 16408 16459 16459 16459 184,970,000 +41.60(+0.25%)
Jan 16, 2014 16478 16478 16376 16417 86,991,528 -64.90(-0.39%)
Jan 15, 2014 16378 16505 16374 16482 101,124,328 +108.00(+0.66%)
Jan 14, 2014 16262 16374 16261 16374 98,605,896 +116.00(+0.71%)
Jan 13, 2014 16434 16453 16241 16258 111,672,848 -179.20(-1.09%)
Jan 10, 2014 16454 16488 16379 16437 85,190,832 -7.70(-0.05%)
Jan 09, 2014 16471 16525 16379 16445 83,977,168 -17.90(-0.11%)
Jan 08, 2014 16528 16529 16417 16463 103,260,264 -68.20(-0.41%)
Jan 07, 2014 16429 16562 16429 16531 81,269,088 +105.80(+0.64%)
Jan 06, 2014 16474 16533 16406 16425 89,347,680 -44.90(-0.27%)
Jan 03, 2014 16457 16519 16439 16470 72,770,280 +28.70(+0.17%)
Jan 02, 2014 16572 16573 16416 16441 80,964,544 -135.40(-0.82%)
Dec 31, 2013 16512 16577 16577 16577 78,760,000 +72.40(+0.44%)
Dec 30, 2013 16484 16504 16477 16504 54,221,012 +25.90(+0.16%)
Dec 27, 2013 16486 16529 16461 16478 47,226,896 -1.50(-0.01%)
Dec 26, 2013 16371 16483 16371 16480 50,158,296 +185.30(+1.14%)
Dec 23, 2013 16225 16295 16295 16295 78,930,000 +73.50(+0.45%)
Dec 20, 2013 16179 16288 16179 16221 285,187,680 +42.00(+0.26%)
Dec 19, 2013 16162 16195 16122 16179 94,967,584 +11.10(+0.07%)
Dec 18, 2013 15877 16173 15809 16168 129,599,184 +292.70(+1.84%)
Dec 17, 2013 15884 15918 15836 15875 101,479,624 -9.30(-0.06%)
Dec 16, 2013 15760 15930 15760 15885 101,466,064 +129.20(+0.82%)
Dec 13, 2013 15746 15793 15718 15755 83,176,056 +16.00(+0.10%)
Dec 12, 2013 15845 15845 15704 15739 105,845,880 -104.10(-0.66%)
Dec 11, 2013 15971 15997 15828 15844 107,028,840 -129.60(-0.81%)
Dec 10, 2013 16024 16029 15970 15973 79,383,008 -52.40(-0.33%)
Dec 09, 2013 16020 16058 16015 16026 91,800,808 +5.30(+0.03%)
Dec 06, 2013 15826 16022 15826 16020 98,245,048 +198.70(+1.26%)
Dec 05, 2013 15886 15896 15809 15822 128,077,800 -68.30(-0.43%)
Dec 04, 2013 15910 15960 15791 15890 111,174,656 -24.80(-0.16%)
Dec 03, 2013 16005 16005 15860 15915 103,895,328 -94.20(-0.59%)
Dec 02, 2013 16087 16098 15986 16009 92,582,328 -88.50(-0.55%)
Nov 27, 2013 16073 16097 16097 16097 65,730,000 +24.50(+0.15%)
Nov 26, 2013 16071 16120 16071 16073 107,409,512 +0.30(+0.00%)
Nov 25, 2013 16072 16110 16056 16072 94,036,208 +7.70(+0.05%)
Nov 22, 2013 16009 16069 15976 16065 80,961,328 +54.80(+0.34%)
Nov 21, 2013 15908 16016 15908 16010 79,000,384 +109.20(+0.69%)
Nov 20, 2013 15971 16017 15865 15901 84,345,400 -66.20(-0.41%)
Nov 19, 2013 15974 16026 15944 15967 84,547,464 -9.00(-0.06%)
Nov 18, 2013 15963 16030 15942 15976 94,851,440 +14.30(+0.09%)
Nov 15, 2013 15876 15963 15876 15962 126,457,296 +85.50(+0.54%)
Nov 14, 2013 15806 15885 15799 15876 123,843,064 +54.60(+0.35%)
Nov 13, 2013 15740 15823 15672 15822 91,607,392 +70.90(+0.45%)
Nov 12, 2013 15773 15793 15708 15751 79,255,816 -32.40(-0.21%)
Nov 11, 2013 15759 15792 15737 15783 58,841,308 +21.30(+0.14%)
Nov 08, 2013 15592 15764 15579 15762 101,995,088 +167.80(+1.08%)
Nov 07, 2013 15751 15798 15586 15594 103,852,768 -152.90(-0.97%)
Nov 06, 2013 15629 15750 15629 15747 109,197,272 +128.70(+0.82%)
Nov 05, 2013 15631 15652 15522 15618 91,889,824 -20.90(-0.13%)
Nov 04, 2013 15621 15659 15588 15639 71,194,280 +23.60(+0.15%)
Nov 01, 2013 15558 15649 15543 15616 101,827,032 +69.70(+0.45%)
Oct 31, 2013 15620 15652 15545 15546 114,052,576 -73.00(-0.47%)
Oct 30, 2013 15681 15721 15574 15619 79,150,168 -61.50(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,480 +111.40(+0.72%)
Oct 28, 2013 15569 15599 15534 15569 92,755,112 -1.40(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,869,680 +61.10(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 88,344,448 +95.90(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,888 -54.40(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,024,240 +75.50(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,459,960 -7.50(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,152 +28.00(+0.18%)
Oct 17, 2013 15370 15376 15229 15372 108,481,368 -2.10(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,829,856 +205.80(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,379,200 -133.30(-0.87%)
Oct 14, 2013 15231 15310 15136 15301 81,406,568 +64.20(+0.42%)
Oct 11, 2013 15126 15237 15100 15237 85,725,024 +111.00(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,519,272 +323.10(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,073,296 +26.50(+0.18%)
Oct 08, 2013 14938 14938 14774 14776 102,684,936 -159.70(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,618,736 -136.40(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,624 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,672 -136.60(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,087,904 -58.60(-0.39%)
Oct 01, 2013 15132 15208 15110 15192 82,454,752 +62.00(+0.41%)
Sep 30, 2013 15250 15250 15087 15130 122,316,144 -128.50(-0.84%)
Sep 27, 2013 15318 15318 15212 15258 95,660,280 -70.10(-0.46%)
Sep 26, 2013 15274 15387 15274 15328 79,045,624 +55.00(+0.36%)
Sep 25, 2013 15339 15372 15253 15273 81,868,480 -61.30(-0.40%)
Sep 24, 2013 15402 15434 15327 15335 85,424,904 -66.80(-0.43%)
Sep 23, 2013 15452 15467 15368 15401 94,919,568 -49.70(-0.32%)
Sep 20, 2013 15635 15655 15448 15451 379,652,544 -185.40(-1.19%)
Sep 19, 2013 15678 15696 15626 15636 116,279,064 -40.40(-0.26%)
Sep 18, 2013 15533 15710 15470 15677 145,390,928 +147.20(+0.95%)
Sep 17, 2013 15503 15555 15503 15530 104,473,080 +34.90(+0.23%)
Sep 16, 2013 15381 15550 15376 15495 105,718,960 +118.70(+0.77%)
Sep 13, 2013 15313 15381 15313 15376 90,894,960 +75.50(+0.49%)
Sep 12, 2013 15327 15345 15283 15301 99,758,008 -26.00(-0.17%)
Sep 11, 2013 15194 15327 15194 15327 102,083,992 +135.50(+0.89%)
Sep 10, 2013 15067 15192 15067 15191 103,194,224 +128.00(+0.85%)
Sep 09, 2013 14927 15088 14927 15063 90,659,928 +140.60(+0.94%)
Sep 06, 2013 14942 15010 14789 14922 108,404,848 -15.00(-0.10%)
Sep 05, 2013 14930 14988 14923 14938 100,990,472 +6.60(+0.04%)
Sep 04, 2013 14832 14957 14799 14931 122,143,296 +96.90(+0.65%)
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.