Recent Quotes (30 days)

You have no recent quotes
chg | %

Dow Jones Industrial Average 2 Minute historical prices

   Watch this index

Historical chart

    18144 
    17316 
    16488 
 Jun 1, 2015 May 26, 2016 
Daily prices
-
Date Open High Low Close Volume
May 26, 2016 17,859.52 17,888.66 17,803.82 17,828.29 68,937,576
May 25, 2016 17,735.09 17,891.71 17,735.09 17,851.51 79,181,618
May 24, 2016 17,525.19 17,742.59 17,525.19 17,706.05 86,473,207
May 23, 2016 17,507.04 17,550.70 17,480.05 17,492.93 87,790,873
May 20, 2016 17,437.32 17,571.75 17,437.32 17,500.94 111,992,332
May 19, 2016 17,514.16 17,514.16 17,331.07 17,435.40 95,531,058
May 18, 2016 17,501.28 17,636.22 17,418.21 17,526.62 79,038,923
May 17, 2016 17,701.46 17,701.46 17,469.92 17,529.98 103,253,947
May 16, 2016 17,531.76 17,755.80 17,531.76 17,710.71 88,436,105
May 13, 2016 17,711.12 17,734.74 17,512.48 17,535.32 86,640,183
May 12, 2016 17,722.01 17,798.19 17,625.38 17,720.50 88,546,426
May 11, 2016 17,919.03 17,919.03 17,711.05 17,711.12 87,387,569
May 10, 2016 17,726.66 17,934.61 17,726.66 17,928.35 75,788,872
May 9, 2016 17,743.85 17,783.16 17,668.38 17,705.91 85,590,302
May 6, 2016 17,650.30 17,744.54 17,580.38 17,740.63 80,019,005
May 5, 2016 17,664.48 17,736.11 17,615.82 17,660.71 81,533,161
May 4, 2016 17,735.02 17,738.06 17,609.01 17,651.26 95,018,287
May 3, 2016 17,870.75 17,870.75 17,670.88 17,750.91 97,062,329
May 2, 2016 17,783.78 17,912.35 17,773.71 17,891.16 80,098,434
Apr 29, 2016 17,813.09 17,814.83 17,651.98 17,773.64 136,671,691
Apr 28, 2016 18,023.88 18,035.73 17,796.55 17,830.76 100,898,966
Apr 27, 2016 17,996.14 18,084.66 17,920.26 18,041.55 109,073,815
Apr 26, 2016 17,987.38 18,043.77 17,934.17 17,990.32 91,205,868
Apr 25, 2016 17,990.94 17,990.94 17,855.55 17,977.24 83,756,094
Apr 22, 2016 17,985.05 18,026.85 17,909.89 18,003.75 134,117,365
Apr 21, 2016 18,092.84 18,107.29 17,963.89 17,982.52 102,514,327
Apr 20, 2016 18,059.49 18,167.63 18,031.21 18,096.27 100,200,001
Apr 19, 2016 18,012.10 18,103.46 17,984.43 18,053.60 89,197,454
Apr 18, 2016 17,890.20 18,009.53 17,848.22 18,004.16 89,387,221
Apr 15, 2016 17,925.95 17,937.65 17,867.41 17,897.46 118,146,054