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

(DJI: DJI )

41,763.46 USD -378.08 (-0.90%)
Daily Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Dec 31, 2015 17425 17425 17425 17425 93,686,696 -178.90(-1.02%)
Dec 30, 2015 17712 17714 17589 17604 59,758,656 -117.10(-0.66%)
Dec 29, 2015 17547 17750 17547 17721 69,854,816 +192.70(+1.10%)
Dec 28, 2015 17536 17537 17437 17528 59,765,860 -23.90(-0.14%)
Dec 24, 2015 17552 17552 17552 17552 40,346,492 -50.40(-0.29%)
Dec 23, 2015 17428 17608 17428 17603 92,817,272 +185.30(+1.06%)
Dec 22, 2015 17254 17451 17243 17417 91,570,400 +165.70(+0.96%)
Dec 21, 2015 17155 17272 17117 17252 114,901,088 +123.00(+0.72%)
Dec 18, 2015 17495 17497 17124 17129 344,564,800 -367.20(-2.10%)
Dec 17, 2015 17756 17797 17494 17496 115,765,624 -253.30(-1.43%)
Dec 16, 2015 17531 17784 17484 17749 123,787,128 +224.20(+1.28%)
Dec 15, 2015 17375 17628 17341 17525 123,426,288 +156.40(+0.90%)
Dec 14, 2015 17277 17378 17138 17368 142,538,224 +103.30(+0.60%)
Dec 11, 2015 17575 17575 17230 17265 134,509,840 -309.60(-1.76%)
Dec 10, 2015 17493 17698 17475 17575 107,307,664 +82.50(+0.47%)
Dec 09, 2015 17558 17768 17404 17492 122,008,224 -75.70(-0.43%)
Dec 08, 2015 17704 17704 17485 17568 113,715,752 -162.50(-0.92%)
Dec 07, 2015 17846 17846 17639 17730 99,671,144 -117.10(-0.66%)
Dec 04, 2015 17483 17866 17483 17848 137,645,840 +369.90(+2.12%)
Dec 03, 2015 17742 17781 17426 17478 126,984,704 -252.00(-1.42%)
Dec 02, 2015 17883 17902 17708 17730 102,835,096 -158.60(-0.89%)
Dec 01, 2015 17720 17896 17720 17888 103,861,360 +168.40(+0.95%)
Nov 30, 2015 17803 17837 17720 17720 155,464,544 -78.60(-0.44%)
Nov 27, 2015 17806 17830 17749 17798 46,819,240 -14.90(-0.08%)
Nov 25, 2015 17813 17813 17813 17813 82,538,080 +1.20(+0.01%)
Nov 24, 2015 17771 17863 17684 17812 127,169,568 +19.50(+0.11%)
Nov 23, 2015 17824 17868 17752 17793 134,670,064 -31.10(-0.17%)
Nov 20, 2015 17733 17914 17733 17824 153,141,888 +91.00(+0.51%)
Nov 19, 2015 17740 17773 17682 17733 114,631,384 -4.40(-0.02%)
Nov 18, 2015 17486 17752 17486 17737 106,809,864 +247.70(+1.42%)
Nov 17, 2015 17487 17599 17451 17490 167,191,136 +6.50(+0.04%)
Nov 16, 2015 17230 17483 17210 17483 137,589,440 +237.80(+1.38%)
Nov 13, 2015 17439 17439 17239 17245 134,640,976 -202.90(-1.16%)
Nov 12, 2015 17692 17692 17444 17448 113,561,520 -254.10(-1.44%)
Nov 11, 2015 17770 17807 17697 17702 95,221,496 -56.00(-0.32%)
Nov 10, 2015 17724 17769 17658 17758 108,639,488 +27.70(+0.16%)
Nov 09, 2015 17901 17901 17668 17730 121,203,936 -179.80(-1.00%)
Nov 06, 2015 17855 17912 17769 17910 107,451,640 +46.90(+0.26%)
Nov 05, 2015 17871 17930 17779 17863 98,873,648 -4.20(-0.02%)
Nov 04, 2015 17930 17964 17829 17868 99,884,824 -50.60(-0.28%)
Nov 03, 2015 17820 17978 17796 17918 92,071,632 +89.40(+0.50%)
Nov 02, 2015 17673 17846 17655 17829 100,840,352 +165.30(+0.94%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.30(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.70(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,024 +198.10(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,888 -41.70(-0.24%)
Oct 26, 2015 17650 17661 17602 17623 116,648,144 -23.60(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,640 +157.50(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,128 +320.60(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.40(-0.08%)
Oct 19, 2015 17209 17236 17129 17230 118,425,536 +14.50(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,768 +74.20(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,448 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,144 -157.10(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,752 -50.00(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,040 +47.40(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,048 +33.70(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,768 +138.50(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.80(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,496 +304.00(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,936 +200.40(+1.23%)
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.