Dow Jones Industrial Average (DJI: DJI )

34,742.82 USD -34.94 (-0.10%)
Daily Price Updated: 4:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16852 16871 16802 16827 90,363,312 -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 63,634,330 -21.38(-0.13%)
Jun 25, 2014 16818 16884 16799 16868 73,915,695 +49.38(+0.29%)
Jun 24, 2014 16935 16970 16805 16818 78,365,687 -119.13(-0.70%)
Jun 23, 2014 16946 16954 16896 16937 63,635,191 -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 80,219,450 +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 77,897,462 +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 72,053,664 -109.69(-0.65%)
Jun 11, 2014 16943 16943 16822 16844 61,862,022 -102.04(-0.60%)
Jun 10, 2014 16940 16946 16897 16946 64,554,764 +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 70,451,546 +98.58(+0.59%)
Jun 04, 2014 16720 16743 16674 16738 65,565,640 -6.10(-0.04%)
Jun 02, 2014 16717 16744 16744 16744 57,560,000 +26.46(+0.16%)
May 30, 2014 16697 16721 16649 16717 105,185,721 +41.67(+0.25%)
May 27, 2014 16607 16676 16676 16676 80,870,000 +69.23(+0.42%)
May 23, 2014 16544 16606 16606 16606 61,340,000 +73.21(+0.44%)
May 21, 2014 16376 16533 16533 16533 76,730,000 +158.75(+0.97%)
May 20, 2014 16511 16511 16341 16374 75,147,417 -137.55(-0.83%)
May 19, 2014 16490 16526 16442 16512 82,183,356 +20.55(+0.12%)
May 16, 2014 16447 16499 16414 16491 119,326,761 +44.50(+0.27%)
May 15, 2014 16614 16623 16397 16447 106,612,072 -167.16(-1.01%)
May 14, 2014 16716 16718 16595 16614 71,465,408 -101.47(-0.61%)
May 13, 2014 16696 16736 16696 16715 71,334,953 +19.97(+0.12%)
May 12, 2014 16585 16705 16585 16695 71,540,059 +112.13(+0.68%)
May 09, 2014 16551 16589 16499 16583 75,016,850 +32.37(+0.20%)
May 08, 2014 16518 16623 16502 16551 75,614,610 +32.43(+0.20%)
May 07, 2014 16402 16523 16357 16519 93,860,298 +117.52(+0.72%)
May 06, 2014 16530 16530 16400 16401 74,334,385 -129.53(-0.78%)
May 05, 2014 16510 16548 16377 16531 70,303,476 +17.66(+0.11%)
May 02, 2014 16562 16620 16488 16513 78,909,789 -45.98(-0.28%)
May 01, 2014 16580 16605 16525 16559 75,626,331 -21.97(-0.13%)
Apr 30, 2014 16535 16592 16511 16581 92,967,315 +45.47(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.63(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,966 +87.28(+0.53%)
Apr 25, 2014 16503 16503 16334 16361 90,631,885 -140.19(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,471 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,726 -12.72(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,857 +65.12(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,630 +40.71(+0.25%)
Apr 17, 2014 16424 16409 16409 16409 136,190,000 -16.31(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,217 +162.29(+1.00%)
Apr 15, 2014 16173 16273 16063 16263 97,428,356 +89.32(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,612 +146.49(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,593 -143.47(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,805 -266.96(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,541 +181.04(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,099 +10.27(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,316 -166.84(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,900 -159.84(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,791 -0.45(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,165 +40.39(+0.24%)
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.