Dow Jones Industrial Average (DJI: DJI)
16,643.01 USD  -11.76 (-0.07%)
Streaming Delayed Price  /  Updated: 4:55 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.76(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,979,851 +369.26(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,424,513 +619.07(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,216,133 -204.91(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,917,010 -588.40(-3.57%)
Aug 21, 2015 16991 16991 16460 16460 225,172,151 -530.94(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,534,950 -358.04(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,717,299 -162.61(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,897,088 -33.84(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,377,570 +67.78(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.15(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,548,268 +5.74(+0.03%)
Aug 12, 2015 17383 17424 17126 17403 120,399,972 -0.33(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 103,011,382 -212.33(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,426,375 +241.79(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,228 -46.37(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,168,008 -120.72(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,446,946 -10.22(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,063,734 -47.51(-0.27%)
Aug 03, 2015 17697 17705 17497 17598 87,880,002 -91.66(-0.52%)
Jul 31, 2015 17756 17784 17672 17690 106,116,132 -56.12(-0.32%)
Jul 30, 2015 17743 17761 17641 17746 76,646,141 -5.41(-0.03%)
Jul 29, 2015 17631 17777 17629 17751 93,143,692 +121.12(+0.69%)
Jul 28, 2015 17450 17650 17450 17630 103,451,096 +189.68(+1.09%)
Jul 27, 2015 17562 17562 17399 17441 117,864,365 -127.94(-0.73%)
Jul 24, 2015 17731 17757 17554 17569 103,471,357 -163.39(-0.92%)
Jul 23, 2015 17854 17861 17705 17732 88,602,277 -119.12(-0.67%)
Jul 22, 2015 17918 17919 17807 17851 112,374,843 -68.25(-0.38%)
Jul 21, 2015 18097 18097 17868 17919 100,172,053 -181.12(-1.00%)
Jul 20, 2015 18086 18137 18064 18100 75,056,744 +13.96(+0.08%)
Jul 17, 2015 18118 18121 18032 18086 106,512,740 -33.80(-0.19%)
Jul 16, 2015 18078 18132 18065 18120 85,029,365 +70.08(+0.39%)
Jul 15, 2015 18053 18090 18010 18050 80,455,694 -3.41(-0.02%)
Jul 14, 2015 17975 18073 17956 18054 76,744,768 +75.90(+0.42%)
Jul 13, 2015 17787 17988 17787 17978 86,381,639 +217.27(+1.22%)
Jul 10, 2015 17561 17797 17561 17760 85,798,190 +211.79(+1.21%)
Jul 09, 2015 17530 17765 17530 17549 100,524,068 +33.20(+0.19%)
Jul 08, 2015 17759 17759 17496 17515 69,825,587 -261.49(-1.47%)
Jul 07, 2015 17685 17793 17466 17777 105,838,256 +93.33(+0.53%)
Jul 06, 2015 17728 17734 17564 17684 90,130,260 -46.53(-0.26%)
Jul 02, 2015 17730 17730 17730 0 -27.80(-0.16%)
Jul 01, 2015 17638 17802 17638 17758 87,006,636 +138.40(+0.79%)
Jun 30, 2015 17600 17715 17576 17620 126,464,435 +23.16(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,337,391 -350.33(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,783 +56.32(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,993,189 -75.71(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,979,517 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,971,866 +24.29(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,779,655 +103.83(+0.58%)
Jun 19, 2015 18116 18117 18011 18016 258,302,263 -99.89(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,459,485 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,407,327 +31.26(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,506,445 +113.31(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,922,596 -107.67(-0.60%)
Jun 12, 2015 18036 18036 17862 17899 83,764,868 -140.53(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,486,641 +38.97(+0.22%)
Jun 10, 2015 17765 18045 17765 18000 96,983,811 +236.36(+1.33%)
Jun 09, 2015 17767 17817 17718 17764 90,552,933 -2.51(-0.01%)
Jun 08, 2015 17849 17852 17761 17767 86,298,280 -82.91(-0.46%)
Jun 05, 2015 17905 17941 17823 17849 89,139,415 -56.12(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,468,665 -170.69(-0.94%)
Jun 03, 2015 18018 18168 18010 18076 73,118,298 +64.33(+0.36%)
Jun 02, 2015 18033 18092 17925 18012 77,551,677 -28.43(-0.16%)
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