Dow Jones Industrial Average (DJI: DJI)
17,001.22 USD  -38.27 (-0.22%)
Official Closing Price  /  Updated: 4:34 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 17038 17063 16985 17001 64,332,454 -38.27(-0.22%)
Aug 21, 2014 16984 17075 16984 17039 65,160,621 +60.36(+0.36%)
Aug 20, 2014 16910 16995 16901 16979 61,963,156 +59.54(+0.35%)
Aug 19, 2014 16839 16929 16839 16920 67,221,266 +80.85(+0.48%)
Aug 18, 2014 16664 16840 16664 16839 75,671,468 +175.83(+1.06%)
Aug 15, 2014 16717 16775 16581 16663 109,183,219 -50.67(-0.30%)
Aug 14, 2014 16657 16714 16652 16714 62,370,832 +61.78(+0.37%)
Aug 13, 2014 16568 16670 16568 16652 66,015,422 +91.26(+0.55%)
Aug 12, 2014 16566 16589 16518 16561 62,768,164 -9.44(-0.06%)
Aug 11, 2014 16557 16628 16557 16570 65,558,636 +16.05(+0.10%)
Aug 08, 2014 16370 16545 16364 16554 82,415,249 +185.66(+1.13%)
Aug 07, 2014 16448 16504 16334 16368 80,426,811 -75.07(-0.46%)
Aug 06, 2014 16425 16491 16372 16443 78,599,736 +13.87(+0.08%)
Aug 05, 2014 16560 16560 16370 16429 76,627,473 -139.81(-0.84%)
Aug 04, 2014 16494 16596 16447 16569 76,255,891 +75.91(+0.46%)
Aug 01, 2014 16562 16585 16437 16493 84,856,015 -69.93(-0.42%)
Jul 31, 2014 16870 16870 16563 16563 101,667,914 -317.06(-1.88%)
Jul 30, 2014 16920 16984 16817 16880 77,746,377 -31.75(-0.19%)
Jul 29, 2014 16984 17056 16912 16912 75,984,025 -70.48(-0.42%)
Jul 28, 2014 16957 17001 16878 16983 66,187,279 +22.02(+0.13%)
Jul 25, 2014 17080 17082 16916 16961 67,289,449 -123.23(-0.72%)
Jul 24, 2014 17092 17120 17061 17084 66,387,656 -2.83(-0.02%)
Jul 23, 2014 17117 17121 17058 17087 73,444,902 -26.91(-0.16%)
Jul 22, 2014 17055 17133 17040 17114 77,958,670 +61.81(+0.36%)
Jul 21, 2014 17095 17095 16974 17052 67,590,253 -48.45(-0.28%)
Jul 18, 2014 16978 17114 16978 17100 112,530,379 +123.37(+0.73%)
Jul 17, 2014 17133 17152 16966 16977 99,238,723 -161.39(-0.94%)
Jul 16, 2014 17062 17139 17062 17138 111,503,036 +77.52(+0.45%)
Jul 15, 2014 17055 17114 17006 17061 101,734,854 +5.26(+0.03%)
Jul 14, 2014 16951 17088 16951 17055 60,569,705 +111.61(+0.66%)
Jul 11, 2014 16918 16949 16860 16944 60,599,405 +28.74(+0.17%)
Jul 10, 2014 16980 16980 16805 16915 67,510,032 -70.54(-0.42%)
Jul 09, 2014 16917 16999 16914 16986 67,120,215 +78.99(+0.47%)
Jul 08, 2014 17022 17022 16875 16907 75,245,292 -117.59(-0.69%)
Jul 07, 2014 17064 17064 16992 17024 61,478,740 -44.05(-0.26%)
Jul 03, 2014 17068 17068 17068 0 +92.02(+0.54%)
Jul 02, 2014 16950 16987 16950 16976 57,838,090 +20.17(+0.12%)
Jul 01, 2014 16829 16999 16829 16956 74,051,948 +129.47(+0.77%)
Jun 30, 2014 16852 16871 16802 16827 90,364,287 -25.24(-0.15%)
Jun 27, 2014 16847 16863 16774 16852 137,692,078 +5.71(+0.03%)
Jun 26, 2014 16867 16873 16746 16846 63,652,823 -21.38(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,921,995 +49.38(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 80,223,584 -119.13(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,902 -9.82(-0.06%)
Jun 20, 2014 16921 16978 16921 16947 247,346,619 +25.62(+0.15%)
Jun 19, 2014 16910 16923 16859 16921 80,221,250 +14.84(+0.09%)
Jun 18, 2014 16806 16911 16755 16907 73,723,362 +98.13(+0.58%)
Jun 17, 2014 16779 16824 16733 16808 63,534,693 +27.48(+0.16%)
Jun 16, 2014 16766 16802 16723 16781 77,898,980 +5.27(+0.03%)
Jun 13, 2014 16735 16788 16719 16776 95,223,360 +41.55(+0.25%)
Jun 12, 2014 16840 16842 16704 16734 72,557,191 -109.69(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,863,422 -102.04(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,556,463 +21.64(+0.13%)
Jun 06, 2014 16840 16924 16840 16924 80,529,087 +88.17(+0.52%)
Jun 05, 2014 16739 16846 16710 16836 70,459,912 +98.58(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 +15.19(+0.09%)
Jun 03, 2014 16737 16737 16690 16722 67,828,738 -21.29(-0.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here