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

(DJI: DJI )

37,735.11 USD -248.13 (-0.65%)
Daily Price Updated: 4:15 PM EDT, Apr 15, 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 (%)
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%)
Sep 01, 2016 18397 18430 18296 18419 74,783,784 +18.40(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,744 -53.40(-0.29%)
Aug 30, 2016 18491 18514 18408 18454 68,916,088 -48.70(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.60(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,280 -53.00(-0.29%)
Aug 25, 2016 18471 18498 18432 18448 64,480,364 -33.10(-0.18%)
Aug 24, 2016 18538 18539 18448 18482 72,262,416 -65.80(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,392 +17.90(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,368 -23.20(-0.13%)
Aug 19, 2016 18585 18585 18491 18553 93,166,744 -45.10(-0.24%)
Aug 18, 2016 18566 18601 18533 18598 70,743,056 +23.80(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,408 +21.90(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,648 -84.10(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,008 +59.60(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.00(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,664 +117.80(+0.64%)
Aug 10, 2016 18542 18562 18469 18496 62,775,860 -37.40(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,680 +3.80(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,984 -14.20(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,536 +191.40(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,840 -2.90(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,104 +41.20(+0.22%)
Aug 02, 2016 18401 18404 18248 18314 89,679,184 -90.70(-0.49%)
Aug 01, 2016 18434 18467 18356 18404 83,469,040 -27.70(-0.15%)
Jul 29, 2016 18442 18467 18371 18432 111,551,040 -24.10(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,120 -15.90(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.60(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,208 -19.30(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,544 -77.70(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,624 +53.60(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,840 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,080 +36.00(+0.19%)
Jul 19, 2016 18503 18562 18495 18559 85,578,240 +25.90(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,272 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,024 +10.20(+0.06%)
Jul 14, 2016 18414 18538 18414 18506 87,050,936 +134.30(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,184 +24.40(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,152 +120.80(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,328 +80.20(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,024 +250.80(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,816 +55.30(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,480 -108.80(-0.61%)
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.