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 31, 2017 21936 21986 21910 21948 374,137,664 +55.70(+0.25%)
Aug 30, 2017 21860 21914 21840 21892 241,141,952 +27.00(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,336 +57.00(+0.26%)
Aug 28, 2017 21832 21862 21768 21808 216,117,184 -5.30(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,472 +30.30(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,344 -28.70(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,264 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,392 +196.10(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,656 +29.30(+0.14%)
Aug 18, 2017 21725 21793 21642 21674 309,073,888 -76.20(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,880 -274.20(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,680 +25.90(+0.12%)
Aug 15, 2017 22030 22039 21972 21999 265,711,008 +5.30(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,536 +135.40(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,976 +14.30(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,384 -204.70(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,616 -36.60(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,848 -33.10(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,520 +25.60(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,264 +66.70(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,416 +9.90(+0.04%)
Aug 02, 2017 22004 22036 21968 22016 335,297,504 +52.30(+0.24%)
Aug 01, 2017 21961 21991 21941 21964 318,981,696 +72.80(+0.33%)
Jul 31, 2017 21863 21930 21862 21891 306,220,672 +60.80(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,656 +33.70(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,368 +85.60(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,568 +97.60(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,336 +100.20(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,976 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,256 -31.70(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,480 -29.00(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,384 +66.10(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,016 -55.00(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,304 -8.00(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,144 +84.60(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,640 +21.00(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,704 +123.00(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,336 +0.60(+0.00%)
Jul 10, 2017 21381 21446 21371 21408 263,614,400 -5.80(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,176 -158.20(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,024 -1.10(-0.01%)
Jul 03, 2017 21479 21479 21479 21479 186,811,744 +129.70(+0.61%)
Jun 30, 2017 21349 21426 21325 21350 309,339,104 +62.60(+0.29%)
Jun 29, 2017 21487 21487 21197 21287 333,762,848 -167.60(-0.78%)
Jun 28, 2017 21372 21479 21372 21455 270,431,744 +143.90(+0.68%)
Jun 27, 2017 21411 21441 21311 21311 291,511,488 -98.90(-0.46%)
Jun 26, 2017 21435 21506 21381 21410 241,191,952 +14.80(+0.07%)
Jun 23, 2017 21381 21422 21334 21395 368,402,944 -2.50(-0.01%)
Jun 22, 2017 21408 21456 21395 21397 260,065,984 -12.70(-0.06%)
Jun 21, 2017 21466 21493 21390 21410 290,316,864 -57.10(-0.27%)
Jun 20, 2017 21521 21535 21464 21467 309,748,032 -61.90(-0.29%)
Jun 19, 2017 21445 21529 21436 21529 288,633,856 +144.70(+0.68%)
Jun 16, 2017 21336 21384 21308 21384 603,256,384 +24.40(+0.11%)
Jun 15, 2017 21292 21367 21262 21360 316,446,368 -14.70(-0.07%)
Jun 14, 2017 21343 21392 21294 21375 294,342,848 +46.10(+0.22%)
Jun 13, 2017 21257 21333 21257 21328 323,016,992 +92.80(+0.44%)
Jun 12, 2017 21260 21277 21186 21236 525,496,896 -36.30(-0.17%)
Jun 09, 2017 21209 21305 21159 21272 397,196,384 +89.50(+0.42%)
Jun 08, 2017 21170 21266 21138 21182 329,039,680 +8.80(+0.04%)
Jun 07, 2017 21172 21190 21113 21174 272,468,832 +37.50(+0.18%)
Jun 06, 2017 21146 21180 21118 21136 282,977,408 -47.80(-0.23%)
Jun 05, 2017 21195 21224 21169 21184 267,963,856 -22.30(-0.11%)
Jun 02, 2017 21142 21225 21130 21206 329,700,640 +62.10(+0.29%)
Jun 01, 2017 21031 21144 20994 21144 275,315,328 +135.50(+0.64%)
May 31, 2017 21048 21052 20943 21009 361,262,592 -20.80(-0.10%)
May 30, 2017 21046 21064 21010 21030 240,993,728 -50.80(-0.24%)
May 26, 2017 21080 21080 21080 21080 207,998,352 -2.60(-0.01%)
May 25, 2017 21063 21112 21051 21083 266,830,048 +70.50(+0.34%)
May 24, 2017 20949 21023 20934 21012 281,907,072 +74.50(+0.36%)
May 23, 2017 20909 20961 20896 20938 242,519,008 +43.10(+0.21%)
May 22, 2017 20868 20914 20860 20895 272,215,904 +90.00(+0.43%)
May 19, 2017 20698 20857 20688 20805 365,183,456 +141.80(+0.69%)
May 18, 2017 20580 20759 20553 20663 421,051,008 +56.10(+0.27%)
May 17, 2017 20846 20846 20601 20607 416,674,208 -372.90(-1.78%)
May 16, 2017 20984 21034 20933 20980 311,080,640 -2.10(-0.01%)
May 15, 2017 20924 21001 20924 20982 311,849,888 +85.30(+0.41%)
May 12, 2017 20893 20916 20870 20897 288,496,256 -22.80(-0.11%)
May 11, 2017 20926 20933 20799 20919 277,567,104 -23.70(-0.11%)
May 10, 2017 20958 20976 20884 20943 275,577,440 -32.70(-0.16%)
May 09, 2017 21022 21047 20938 20976 271,241,344 -36.50(-0.17%)
May 08, 2017 20991 21018 20971 21012 275,374,208 +5.40(+0.03%)
May 05, 2017 20929 21007 20905 21007 260,960,208 +55.40(+0.26%)
May 04, 2017 20988 20991 20848 20952 273,887,808 -6.40(-0.03%)
May 03, 2017 20915 20973 20874 20958 310,327,456 +8.00(+0.04%)
May 02, 2017 20941 20961 20904 20950 335,945,152 +36.40(+0.17%)
May 01, 2017 20963 20977 20898 20914 287,130,528 -27.00(-0.13%)
Apr 28, 2017 20987 20988 20927 20940 329,991,680 -40.80(-0.19%)
Apr 27, 2017 20991 21006 20936 20981 302,230,880 +6.20(+0.03%)
Apr 26, 2017 21010 21071 20972 20975 326,738,432 -21.00(-0.10%)
Apr 25, 2017 20916 21027 20909 20996 347,768,096 +232.20(+1.12%)
Apr 24, 2017 20724 20792 20724 20764 334,393,216 +216.10(+1.05%)
Apr 21, 2017 20578 20601 20505 20548 369,603,072 -30.90(-0.15%)
Apr 20, 2017 20407 20630 20407 20579 311,712,704 +174.20(+0.85%)
Apr 19, 2017 20504 20547 20380 20404 294,265,440 -118.80(-0.58%)
Apr 18, 2017 20561 20600 20462 20523 261,663,088 -113.60(-0.55%)
Apr 17, 2017 20485 20644 20485 20637 228,533,632 +183.70(+0.90%)
Apr 13, 2017 20453 20453 20453 20453 234,542,336 -138.70(-0.67%)
Apr 12, 2017 20638 20642 20553 20592 256,250,080 -59.40(-0.29%)
Apr 11, 2017 20644 20660 20513 20651 254,831,696 -6.70(-0.03%)
Apr 10, 2017 20668 20750 20615 20658 222,123,536 +1.90(+0.01%)
Apr 07, 2017 20648 20726 20607 20656 219,733,168 -6.80(-0.03%)
Apr 06, 2017 20654 20746 20612 20663 250,977,952 +14.70(+0.07%)
Apr 05, 2017 20745 20888 20640 20648 281,346,144 -41.00(-0.20%)
Apr 04, 2017 20635 20701 20605 20689 236,722,080 +39.00(+0.19%)
Apr 03, 2017 20665 20692 20518 20650 285,100,160 -13.00(-0.06%)
Mar 31, 2017 20700 20723 20661 20663 303,771,040 -65.30(-0.32%)
Mar 30, 2017 20663 20754 20644 20728 270,298,368 +69.20(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,584 -42.20(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,552 +150.50(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,792 -45.70(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,472 -59.90(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,792 -4.70(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,528 -6.70(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,792 -237.90(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,736 -8.70(-0.04%)
Mar 17, 2017 20965 20980 20911 20915 535,281,184 -20.00(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,072 -15.50(-0.07%)
Mar 15, 2017 20875 20978 20860 20950 296,154,976 +112.70(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,024 -44.10(-0.21%)
Mar 13, 2017 20899 20926 20846 20882 287,804,448 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,232 +44.80(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,664 +2.50(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,096 -69.10(-0.33%)
Mar 07, 2017 20935 20970 20901 20925 271,502,912 -29.50(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,072 -51.40(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,384 +2.70(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,416 -112.60(-0.53%)
Mar 01, 2017 20957 21169 20957 21116 388,257,600 +303.40(+1.46%)
Feb 28, 2017 20834 20841 20781 20812 337,121,504 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,368 +15.60(+0.07%)
Feb 24, 2017 20752 20822 20734 20822 292,539,200 +11.50(+0.06%)
Feb 23, 2017 20817 20841 20746 20810 301,427,648 +34.70(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,904 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,096 +118.90(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,984 +4.30(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,952 +7.90(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,376 +107.50(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,384 +92.20(+0.45%)
Feb 13, 2017 20338 20442 20323 20412 310,801,728 +142.80(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,280 +97.00(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,080 +118.10(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,264 -36.00(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,776 +37.90(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,056 -19.10(-0.10%)
Feb 03, 2017 19964 20082 19964 20072 344,216,320 +186.60(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,456 -6.00(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,920 +26.80(+0.13%)
Jan 31, 2017 19913 19918 19785 19864 365,471,904 -107.00(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,816 -122.70(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,880 -7.10(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,912 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20068 370,922,400 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,208 +112.90(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,168 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,152 +94.80(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,176 -72.30(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,480 -22.10(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,616 -58.90(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,778,000 -5.30(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,232 -63.30(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,904 +98.80(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,344 -31.90(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,376 -76.40(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,792 +64.50(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,200 -42.90(-0.22%)
Jan 04, 2017 19891 19956 19879 19942 278,642,400 +60.40(+0.30%)
Jan 03, 2017 19873 19938 19776 19882 338,503,616 +119.20(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,280 -57.20(-0.29%)
Dec 29, 2016 19836 19878 19789 19820 171,507,328 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,936 -111.30(-0.56%)
Dec 27, 2016 19944 19980 19940 19945 157,901,184 +11.20(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,808 +14.90(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,944 -23.10(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,128 -32.60(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,312 +91.50(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.70(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,760 -8.80(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,736 +59.70(+0.30%)
Dec 14, 2016 19876 19966 19749 19792 407,461,472 -118.70(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.80(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,608 +39.60(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,976 +142.00(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,368 +65.20(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,104 +297.80(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,392 +35.60(+0.19%)
Dec 05, 2016 19244 19275 19187 19216 317,077,952 +45.80(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,760 -21.50(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,984 +68.30(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,408 +2.00(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,616 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,344 -54.20(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,432 +68.90(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.30(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,736 +67.20(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,064 +88.80(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,728 -35.90(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,488 +35.70(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,944 -55.00(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.40(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,528 +21.00(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,168 +39.80(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,208 +218.20(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.30(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,680 +72.80(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,480 +371.30(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,488 -42.40(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,656 -28.90(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,928 -77.50(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,016 -105.30(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.80(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.50(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.60(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,896 +30.00(+0.17%)
Oct 25, 2016 18206 18242 18152 18169 82,576,072 -53.70(-0.29%)
Oct 24, 2016 18197 18275 18191 18223 88,541,528 +77.30(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,048 -16.60(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,592 -40.30(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,784 +40.70(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,136 +75.50(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,928 -52.00(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,704 +39.50(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,640 -45.30(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,112 +15.50(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,136 -200.30(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,392 +88.50(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,280 -28.00(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,680 -12.50(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,568 +112.60(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,528 +73.60(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,400 -166.60(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,216 -131.10(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,144 +98.80(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,280 +163.70(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,592 +9.80(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,776 -3.60(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,040 -88.70(-0.49%)
Sep 15, 2016 18025 18250 18016 18212 99,543,920 +177.70(+0.99%)
Sep 14, 2016 18073 18164 17992 18035 103,363,256 -32.00(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,136 -258.30(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,736 +239.70(+1.33%)
Sep 09, 2016 18404 18404 18085 18085 120,672,712 -394.50(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,568 -46.20(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,376 -12.00(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,344 +46.10(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,864 +72.70(+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.