Dow Jones Industrial Average Index

DOW INDUSTRIAL AVERAGE INDEX HISTORICAL DATA


DateOpenHighLowCloseVolumeAdj Close*
May 17, 201315,234.7515,357.4015,234.7515,354.401,757,50015,354.40
May 16, 201315,273.9215,302.4915,215.8215,233.221,450,90015,233.22
May 15, 201315,211.8715,301.3415,175.3915,275.691,240,30015,275.69
May 14, 201315,091.6815,219.5515,089.3015,215.251,245,90015,215.25
May 13, 201315,113.4215,113.4215,053.4615,091.68942,80015,091.68
May 10, 201315,082.6215,118.4915,038.1815,118.49989,80015,118.49
May 9, 201315,105.1215,144.8315,046.8715,082.62978,10015,082.62
May 8, 201315,056.2015,106.8115,021.8715,105.121,135,10015,105.12
May 7, 201314,968.8915,056.6714,968.8915,056.201,172,30015,056.20
May 6, 201314,973.9614,988.8714,941.0914,968.891,161,60014,968.89
May 3, 201314,831.5815,009.5914,831.5814,973.961,198,90014,973.96
May 2, 201314,700.9514,834.6314,700.9514,831.58911,80014,831.58
May 1, 201314,839.8014,839.8014,687.0514,700.951,126,20014,700.95
Apr 30, 201314,818.7514,839.8014,734.4714,839.801,482,50014,839.80
Apr 29, 201314,712.5514,844.9614,712.5514,818.75970,60014,818.75
Apr 26, 201314,700.8014,743.4914,684.8214,712.551,289,10014,712.55
Apr 25, 201314,676.3014,768.0514,665.4514,700.801,296,00014,700.80
Apr 24, 201314,719.4614,747.4214,666.5414,676.301,380,20014,676.30
Apr 23, 201314,567.1714,721.4214,554.2914,719.461,373,20014,719.46
Apr 22, 201314,547.5114,588.8314,457.6014,567.171,468,90014,567.17
Apr 19, 201314,537.1414,553.7314,444.0314,547.512,072,00014,547.51
Apr 18, 201314,618.5914,650.2614,495.2914,537.141,580,50014,537.14
Apr 17, 201314,756.7814,756.7814,560.8114,618.591,680,10014,618.59
Apr 16, 201314,599.2014,761.7314,599.2014,756.781,263,20014,756.78
Apr 15, 201314,865.0614,865.0614,598.5814,599.201,616,80014,599.20
Apr 12, 201314,865.1414,865.2114,790.5714,865.061,195,70014,865.06
Apr 11, 201314,802.2414,887.5114,785.3614,865.141,445,70014,865.14
Apr 10, 201314,673.4614,826.6614,673.4614,802.241,205,20014,802.24
Apr 9, 201314,613.4814,716.4614,598.5014,673.461,285,80014,673.46
Apr 8, 201314,565.2514,613.4814,497.8014,613.481,066,80014,613.48
Apr 5, 201314,606.1114,606.1114,434.4314,565.251,312,50014,565.25
Apr 4, 201314,550.3514,625.2414,538.7214,606.111,047,90014,606.11

DOW INDUSTRIAL AVERAGE INDEX HISTORY CHART

  • DOW FUTURES
  • STOCK
  • GOLD
  • SILVER
  • COPPER
  • OIL
  • GAS
  • FUTURES
  • DOW INDEX
  • SYMBOLS