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
 
19,827.25 +94.85    +0.48%
20/01 - Closed. Currency in USD ( Disclaimer )
Type: Index
Market: United States
# Components: 30

  • Volume: 435,257,163
  • Open: 19,795.06
  • Day's Range: 19,759.14 - 19,843.94
START TRADING NOW
Dow 30 19,827.25 +94.85 +0.48%

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:
12/22/2016 - 01/21/2017
 
Date Price Open High Low Vol. Change %
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%
Jan 18, 2017 19804.72 19822.73 19828.20 19739.00 279.76M -0.11%
Jan 17, 2017 19826.77 19848.82 19882.99 19775.35 341.90M -0.30%
Jan 13, 2017 19885.73 19912.54 19952.03 19849.38 263.78M -0.03%
Jan 12, 2017 19891.00 19926.21 19929.29 19770.47 306.29M -0.32%
Jan 11, 2017 19954.28 19887.38 19973.42 19833.16 336.15M 0.50%
Jan 10, 2017 19855.53 19876.35 19957.12 19836.03 299.41M -0.16%
Jan 09, 2017 19887.38 19931.41 19943.78 19887.38 287.50M -0.38%
Jan 06, 2017 19963.80 19906.96 19999.63 19834.08 277.70M 0.32%
Jan 05, 2017 19899.29 19924.56 19948.60 19811.12 269.92M -0.21%
Jan 04, 2017 19942.16 19890.94 19956.14 19878.83 280.01M 0.30%
Jan 03, 2017 19881.76 19872.86 19938.53 19775.93 339.18M 0.60%
Dec 30, 2016 19762.60 19833.17 19852.55 19718.67 271.91M -0.29%
Dec 29, 2016 19819.78 19835.46 19878.44 19788.94 172.04M -0.07%
Dec 28, 2016 19833.68 19964.31 19981.11 19827.31 188.35M -0.56%
Dec 27, 2016 19945.04 19943.46 19980.24 19939.80 158.54M 0.06%
Dec 23, 2016 19933.81 19908.61 19934.15 19899.06 158.26M 0.07%
Dec 22, 2016 19918.88 19922.68 19933.83 19882.19 258.29M -0.12%
Dec 21, 2016 19941.96 19968.97 19986.56 19941.96 256.64M -0.16%
Highest: 19999.63 Lowest: 19677.94 Difference: 321.69 Average: 19875.39 Change %: -0.74

My Sentiments

Add your sentiment:
or
 
Members' Sentiments:
Bullish
34%
Bearish
66%

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

Bugsy SouthUK
Bugsy_SE_UK 7 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
So is Monday sell the news, or do they push for 20,000? Clearly Trump is heavy on protectionism, but it will come back and ******him in the rear!
Bugsy SouthUK
Bugsy_SE_UK 7 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Since when was the word "b.i.t.e" a forbidden word?
rodolfo visser
rodolfo visser 9 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
a 3 digit surge "hail to new president" did not came - wil it come ?? bulls look tired hard to funnel new cash into equities - no clear picture just scalping
Jw William
Jw William 9 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
done for today......was long. did not make much...only $510. hopefully monday will be better....:)
Forex Trader
Forex Trader 9 hours ago
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Give me 250 please I lost 800 :). actually I had S&P sell from yesterday at 2258 but today it became hedge at 2269 then suddenly dropped so I could not open either buy or sell.
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.