Recent Quotes (30 days)

You have no recent quotes
chg | %

Dow Jones Industrial Average historical prices

   Watch this index

Historical chart

    21116 
    19790 
    18465 
 May 31, 2016 May 26, 2017 
Daily prices
-
Date Open High Low Close Volume
May 26, 2017 21,070.15 21,092.82 21,050.49 21,080.28 207,998,354
May 25, 2017 21,062.96 21,112.32 21,051.41 21,082.95 268,967,152
May 24, 2017 20,949.21 21,022.82 20,933.58 21,012.42 283,176,732
May 23, 2017 20,908.67 20,961.14 20,896.22 20,937.91 244,945,777
May 22, 2017 20,867.77 20,914.26 20,860.16 20,894.83 276,120,670
May 19, 2017 20,698.28 20,857.13 20,687.94 20,804.84 365,183,459
May 18, 2017 20,579.65 20,759.20 20,553.45 20,663.02 422,587,957
May 17, 2017 20,846.17 20,846.17 20,601.08 20,606.93 423,200,628
May 16, 2017 20,984.48 21,033.53 20,932.88 20,979.75 311,580,371
May 15, 2017 20,923.63 21,000.83 20,923.63 20,981.94 313,166,214
May 12, 2017 20,893.19 20,916.10 20,869.74 20,896.61 288,496,256
May 11, 2017 20,925.72 20,933.36 20,798.90 20,919.42 287,684,141
May 10, 2017 20,958.49 20,976.28 20,884.15 20,943.11 283,343,448
May 9, 2017 21,022.28 21,046.85 20,938.04 20,975.78 272,996,639
May 8, 2017 20,991.26 21,017.89 20,971.05 21,012.28 276,147,273
May 5, 2017 20,929.04 21,006.94 20,905.00 21,006.94 260,960,208
May 4, 2017 20,987.83 20,990.79 20,847.95 20,951.47 274,723,570
May 3, 2017 20,915.00 20,972.74 20,874.18 20,957.90 310,921,819
May 2, 2017 20,941.19 20,960.92 20,904.06 20,949.89 338,805,620
May 1, 2017 20,962.73 20,976.62 20,898.38 20,913.46 288,161,243
Apr 28, 2017 20,987.39 20,987.76 20,926.75 20,940.51 329,991,681
Apr 27, 2017 20,991.12 21,005.80 20,935.80 20,981.33 305,685,924
Apr 26, 2017 21,009.95 21,070.90 20,972.27 20,975.09 328,547,690
Apr 25, 2017 20,915.51 21,026.97 20,909.38 20,996.12 348,181,609
Apr 24, 2017 20,723.59 20,792.20 20,723.59 20,763.89 342,395,090
Apr 21, 2017 20,578.10 20,601.40 20,505.33 20,547.76 369,603,079
Apr 20, 2017 20,406.68 20,629.78 20,406.68 20,578.71 312,436,599
Apr 19, 2017 20,503.52 20,546.69 20,379.55 20,404.49 294,789,678
Apr 18, 2017 20,561.39 20,600.12 20,462.28 20,523.28 263,175,454
Apr 17, 2017 20,484.75 20,644.41 20,484.75 20,636.92 229,238,670