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
Select your portfolio type
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
18,415.26 -39.04    -0.21%
14:17:00 GMT - Real-time Data. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30

  • Volume: 10,464,352
  • Open: 18,436.70
  • Day's Range: 18,407.56 - 18,439.68
START TRADING NOW
Dow 30 18,415.26 -39.04 -0.21%

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:
08/01/2016 - 08/31/2016
 
Date Price Open High Low Vol. Change %
Aug 31, 2016 18415.06 18434.30 18439.68 18409.85 10.47M -0.21%
Aug 30, 2016 18454.30 18491.28 18514.29 18408.52 68.92M -0.26%
Aug 29, 2016 18502.99 18421.29 18523.09 18419.92 64.48M 0.58%
Aug 26, 2016 18395.40 18467.92 18572.09 18335.34 78.73M -0.29%
Aug 25, 2016 18448.41 18471.21 18497.68 18431.46 64.48M -0.18%
Aug 24, 2016 18481.48 18537.50 18539.15 18448.27 72.27M -0.35%
Aug 23, 2016 18547.30 18568.94 18631.60 18545.52 73.99M 0.10%
Aug 22, 2016 18529.42 18535.86 18570.92 18466.86 73.45M -0.12%
Aug 19, 2016 18552.57 18585.17 18585.17 18491.24 93.17M -0.24%
Aug 18, 2016 18597.70 18566.54 18600.82 18533.29 70.74M 0.13%
Aug 17, 2016 18573.94 18537.09 18582.35 18468.68 71.00M 0.12%
Aug 16, 2016 18552.02 18614.48 18614.86 18550.65 67.57M -0.45%
Aug 15, 2016 18636.05 18588.59 18668.44 18588.59 62.35M 0.32%
Aug 12, 2016 18576.47 18595.65 18606.06 18535.86 61.58M -0.20%
Aug 11, 2016 18613.52 18519.08 18638.34 18519.08 71.47M 0.64%
Aug 10, 2016 18495.66 18541.48 18561.75 18468.78 62.78M -0.20%
Aug 09, 2016 18533.05 18538.05 18585.32 18507.75 60.09M 0.02%
Aug 08, 2016 18529.29 18540.65 18569.31 18502.03 71.81M -0.08%
Aug 05, 2016 18543.53 18402.80 18543.53 18402.80 92.42M 1.04%
Aug 04, 2016 18352.05 18351.43 18397.87 18325.17 64.50M -0.02%
Aug 03, 2016 18355.00 18313.08 18355.00 18283.23 78.55M 0.23%
Aug 02, 2016 18313.77 18401.15 18403.65 18247.79 89.68M -0.49%
Aug 01, 2016 18404.51 18434.50 18467.03 18355.75 83.47M -0.15%
Highest: 18668.44 Lowest: 18247.79 Difference: 420.65 Average: 18495.80 Change %: -0.09

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
27%
Bearish
73%

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

Trader Wat
Trader Wat Just Now
Dow make harder to go up and if going down it will continue make new low
gren valley
gren valley Just Now
MKT so nervous.if it breaks andstays below 18405,yet another test at 18330
Ammar Abdelwahed
Ammar Abdelwahed Just Now
When dow is opening
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.