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
 
20,624.05 +4.28    +0.02%
17/02 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30

  • Volume: 340,617,992
  • Open: 20,564.13
  • Day's Range: 20,532.61 - 20,624.05
START TRADING NOW
Dow 30 20,624.05 +4.28 +0.02%

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:
01/20/2017 - 02/19/2017
 
Date Price Open High Low Vol. Change %
Feb 17, 2017 20624.05 20564.13 20624.05 20532.61 340.62M 0.02%
Feb 16, 2017 20619.77 20627.31 20639.87 20556.83 354.12M 0.04%
Feb 15, 2017 20611.86 20504.27 20620.45 20496.03 384.38M 0.52%
Feb 14, 2017 20504.41 20374.22 20504.41 20374.02 356.58M 0.45%
Feb 13, 2017 20412.16 20338.54 20441.48 20322.95 314.62M 0.70%
Feb 10, 2017 20269.37 20211.23 20298.21 20204.76 312.23M 0.48%
Feb 09, 2017 20172.40 20061.73 20206.36 20061.73 325.31M 0.59%
Feb 08, 2017 20054.34 20049.29 20068.28 20015.33 280.41M -0.18%
Feb 07, 2017 20090.29 20107.62 20155.35 20068.68 279.67M 0.19%
Feb 06, 2017 20052.42 20025.61 20094.95 20002.81 281.72M -0.09%
Feb 03, 2017 20071.46 19964.21 20081.48 19964.21 344.22M 0.94%
Feb 02, 2017 19884.91 19858.34 19922.75 19831.09 347.22M -0.03%
Feb 01, 2017 19890.94 19923.81 19967.73 19845.99 426.67M 0.14%
Jan 31, 2017 19864.09 19913.16 19918.17 19784.77 373.75M -0.54%
Jan 30, 2017 19971.13 20028.62 20028.62 19870.39 317.28M -0.61%
Jan 27, 2017 20093.78 20103.36 20115.97 20072.64 343.13M -0.04%
Jan 26, 2017 20100.91 20076.25 20125.58 20067.53 356.73M 0.16%
Jan 25, 2017 20068.51 19994.48 20082.00 19994.48 372.24M 0.78%
Jan 24, 2017 19912.71 19794.68 19949.24 19786.71 374.46M 0.57%
Jan 23, 2017 19799.85 19794.79 19833.98 19732.36 326.69M -0.14%
Jan 20, 2017 19827.25 19795.06 19843.94 19759.14 435.26M 0.48%
Jan 19, 2017 19732.40 19813.55 19824.14 19677.94 301.75M -0.37%
Highest: 20639.87 Lowest: 19677.94 Difference: 961.93 Average: 20119.50 Change %: 4.14

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
24%
Bearish
76%

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
Please wait a minute before you try to comment again.
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

Forex Trading
Forex Trading 18 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
20700 is hurdle. if crosses then final 21000. can expect profit booking from this level
Jabez Yeo
Jabez Yeo Feb 18, 2017 7:18PM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Continue to buy Dow
Değer Uslu
Değer Uslu Feb 18, 2017 9:16AM GMT
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Market is waiting for details of the new tax plan. After the details are explained; if the actual plan will be beter than the expectations market will go more and more up, if it will be disappointing correction will start. Do you know when it will be explained? (I think within 2 weeks)
Show more comments
 
Are you sure you want to delete this chart?
 
 
Replace the attached chart with a new chart ?
Post 1000
Please wait a minute before you try to comment again.
 
 
 
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
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.