x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

Dow Jones Industrial Average (DJI)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery

Website notifications

Mobile App notifications

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
19,277.09 +25.31    +0.13%
16:16:00 GMT - Real-time Data. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30

  • Volume: 98,454,333
  • Open: 19,241.99
  • Day's Range: 19,229.83 - 19,278.50
START TRADING NOW
Dow 30 19,277.09 +25.31 +0.13%

Dow Jones Industrial Average Historical Data

 
Get free historical data for Dow Jones. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
11/07/2016 - 12/07/2016
 
Date Price Open High Low Vol. Change %
Dec 07, 2016 19276.03 19245.11 19278.28 19230.61 98.57M 0.13%
Dec 06, 2016 19251.78 19219.91 19255.89 19184.74 284.96M 0.18%
Dec 05, 2016 19216.24 19244.35 19274.85 19186.73 317.80M 0.24%
Dec 02, 2016 19170.42 19161.25 19196.14 19141.18 84.92M -0.11%
Dec 01, 2016 19191.93 19149.20 19214.30 19138.79 108.80M 0.36%
Nov 30, 2016 19123.58 19135.64 19225.29 19123.38 164.57M 0.01%
Nov 29, 2016 19121.60 19064.07 19144.40 19062.22 81.51M 0.12%
Nov 28, 2016 19097.90 19122.14 19138.72 19072.25 88.46M -0.28%
Nov 25, 2016 19152.14 19093.72 19152.14 19093.72 45.89M 0.36%
Nov 23, 2016 19083.18 19015.52 19083.76 19000.38 77.88M 0.31%
Nov 22, 2016 19023.87 18970.39 19043.90 18962.82 85.31M 0.35%
Nov 21, 2016 18956.69 18898.68 18960.76 18883.10 80.52M 0.47%
Nov 18, 2016 18867.93 18905.33 18915.74 18853.83 109.88M -0.19%
Nov 17, 2016 18903.82 18866.22 18904.03 18845.27 89.94M 0.19%
Nov 16, 2016 18868.14 18909.85 18909.85 18825.89 87.32M -0.29%
Nov 15, 2016 18923.06 18858.21 18925.26 18806.06 100.66M 0.29%
Nov 14, 2016 18868.69 18876.77 18934.05 18815.75 112.25M 0.11%
Nov 11, 2016 18847.66 18781.65 18855.78 18736.96 107.30M 0.21%
Nov 10, 2016 18807.88 18603.14 18873.66 18603.14 164.39M 1.17%
Nov 09, 2016 18589.69 18317.26 18650.06 18252.55 173.11M 1.40%
Nov 08, 2016 18332.74 18251.38 18400.50 18200.75 79.82M 0.40%
Nov 07, 2016 18259.60 17994.64 18263.30 17994.64 93.45M 2.08%
Highest: 19278.28 Lowest: 17994.64 Difference: 1283.64 Average: 18951.57 Change %: 7.76

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
21%
Bearish
79%

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Dow Jones Industrial Average Comments

Philip Seago
Philip Seago 36 minutes ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
So, 15th all time record high coming ( in a couple of months ) .. it's officially . the most engineered rally of all time. . The central bank are not even subtle about it anymore, it's. in the open now.. The fundamentals don't support it, every measuring tool. now meaningless, company data : meaningless, news . ( good or bad ) irrelevant ... Whoever is coordinating this has a goal and nothing, I mean. nothing will get in the way... Buy the dips ?? What dips ??. A 5 point dip on the Dow is all we get !!
PRASAD MADALA
PRASAD_MSR 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Dow Intra-day resistance 19266, 19287 support 19245, 19224. If holds below 19224 close will be lower
Kung Fu Panda
Kung Fu Panda 1 hour ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Thanks for your input...
Thecreator Ghost
Thecreator Ghost 5 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Swindlers Rise Or Manipulate Stock Markets Around The World They Tell People Everything Will Be Perfect ;)
JOE YO
JOE YO 3 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I`m not sure if things are the same way elsewhere as it is here but we have 0 vacancy rate for rentals, causing rent to climb. Loaning standards are very strict and housing development at a lower rate than I`ve ever seen. I don`t know how the massive amount of renters will be able to purchase many items other than pay rent and utilities. Both husband and wife working--is this what progressives think is good. What next----but thank God Trump won and hopefully this can be reversed but it will take 50 years of non liberal policies to do it.
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
 
 
 
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Add Chart to Comment
US 30
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.