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 Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
18,308.15 +164.70    +0.91%
30/09 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30

  • Volume: 135,473,871
  • Open: 18,181.80
  • Day's Range: 18,181.80 - 18,369.62
START TRADING NOW
Dow 30 18,308.15 +164.70 +0.91%

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:
09/01/2016 - 10/01/2016
 
Date Price Open High Low Vol. Change %
Sep 30, 2016 18308.15 18181.80 18369.62 18181.80 135.47M 0.91%
Sep 29, 2016 18143.45 18322.88 18366.23 18091.64 95.88M -1.07%
Sep 28, 2016 18339.24 18240.22 18349.86 18179.34 97.65M 0.61%
Sep 27, 2016 18228.30 18099.21 18238.10 18052.16 84.13M 0.74%
Sep 26, 2016 18094.83 18217.76 18217.76 18083.32 95.51M -0.91%
Sep 23, 2016 18261.45 18377.36 18383.76 18254.84 87.18M -0.71%
Sep 22, 2016 18392.46 18343.76 18449.88 18343.76 73.03M 0.54%
Sep 21, 2016 18293.70 18164.96 18307.43 18121.57 94.10M 0.90%
Sep 20, 2016 18129.96 18175.36 18227.21 18128.80 72.46M 0.05%
Sep 19, 2016 18120.17 18154.82 18254.88 18093.05 78.09M -0.02%
Sep 16, 2016 18123.80 18217.21 18217.21 18070.21 278.54M -0.49%
Sep 15, 2016 18212.48 18024.91 18250.11 18015.49 99.56M 0.99%
Sep 14, 2016 18034.77 18073.39 18163.48 17992.21 103.36M -0.18%
Sep 13, 2016 18066.75 18262.99 18262.99 18028.06 102.83M -1.41%
Sep 12, 2016 18325.07 18028.95 18358.69 17994.84 103.26M 1.32%
Sep 09, 2016 18085.45 18404.17 18404.17 18085.45 120.67M -2.13%
Sep 08, 2016 18479.91 18486.69 18506.24 18446.69 79.06M -0.25%
Sep 07, 2016 18526.14 18527.71 18536.89 18474.77 67.57M -0.06%
Sep 06, 2016 18538.12 18493.40 18551.54 18450.32 83.71M 0.25%
Sep 02, 2016 18491.96 18466.01 18544.76 18439.10 74.35M 0.39%
Sep 01, 2016 18419.30 18396.57 18430.05 18295.48 74.78M 0.10%
Highest: 18551.54 Lowest: 17992.21 Difference: 559.33 Average: 18267.40 Change %: -0.50

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
44%
Bearish
56%

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.

Add Chart to Comment
US 30
 
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

gren valley
gren valley Sep 30, 2016 4:41AM GMT
i think DJI rally is over atleast for now.(Only two consecutive close above 18408 will negate this view). Near term tgt 17920-17700. Suit yourself
Stian Nørsterud
Stian Nørsterud Sep 29, 2016 8:10PM GMT
Really hoping for the whole financial market to collapse soon. I have been short Dow for 3 weeks now. Not holding a single long position
Kenneth Venezia
Kenneth Venezia Sep 29, 2016 6:58PM GMT
I just love the one year return, 14.27. What total BS
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
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.