Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dow Jones Industrial Average logo
^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^DJI: Dow Jones Industrial Average Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,772.8398
CLOSE 16,777.6909

Low

LOW 15,340.6904

High

HIGH 18,103.4492
DATEOPENHIGHLOWCLOSE
01/02/201416,572.169916,573.070316,416.490216,441.3496
01/03/201416,456.890616,518.740216,439.300816,469.9902
01/06/201416,474.039116,532.990216,405.519516,425.0996
01/07/201416,429.019516,562.320316,429.019516,530.9395
01/08/201416,527.660216,528.880916,416.689516,462.7402
01/09/201416,471.410216,525.349616,378.610416,444.7598
01/10/201416,453.619116,487.650416,379.019516,437.0508
01/13/201416,434.029316,453.130916,240.599616,257.9404
01/14/201416,261.990216,373.919916,260.830116,373.8604
01/15/201416,378.030316,505.279316,376.780316,481.9395
01/16/201416,477.699216,477.699216,375.559616,417.0098
01/17/201416,408.019516,495.259816,378.799816,458.5605
01/21/201416,459.269516,520.599616,316.2516,414.4395
01/22/201416,420.480516,453.490216,332.980516,373.3398
01/23/201416,371.990216,372.9616,140.580116,197.3496
01/24/201416,203.2916,203.2915,879.110415,879.1104
01/27/201415,879.049815,942.769515,783.549815,837.8799
01/28/201415,840.839815,945.889615,840.839815,928.5596
01/29/201415,927.080115,927.080115,708.980515,738.79
01/30/201415,743.030315,907.530315,733.269515,848.6104
01/31/201415,847.190415,847.190415,617.549815,698.8496
02/03/201415,697.690415,708.5415,356.169915,372.7998
02/04/201415,372.929715,481.849615,356.620115,445.2402
02/05/201415,44315,478.2115,340.690415,440.2305
02/06/201415,443.830115,632.089815,44315,628.5303
02/07/201415,630.639615,798.509815,625.530315,794.0801
02/10/201415,793.629915,801.7915,733.690415,801.79
02/11/201415,804.169916,027.190415,803.400415,994.7695
02/12/201415,993.0416,036.559615,928.7515,963.9404
02/13/201415,946.990216,039.370115,863.2516,027.5898
02/14/201416,018.080116,175.549815,985.389616,154.3896
02/18/201416,153.969716,167.330116,107.0416,130.4004
02/19/201416,126.230516,225.719716,031.660216,040.5596
02/20/201416,044.150416,161.639616,006.589816,133.2305
02/21/201416,135.919916,191.919916,093.799816,103.2998
02/24/201416,102.269516,300.0416,102.269516,207.1396
02/25/201416,207.339816,254.259816,147.2516,179.6602
02/26/201416,180.360416,252.349616,155.860416,198.4102
02/27/201416,197.700216,276.280316,159.809616,272.6504
02/28/201416,273.230516,398.949216,226.089816,321.71
03/03/201416,321.7116,321.7116,071.2516,168.0303
03/04/201416,169.320316,419.490216,169.320316,395.8809
03/05/201416,395.880916,406.550816,343.9616,360.1797
03/06/201416,360.559616,450.169916,360.559616,421.8906
03/07/201416,424.529316,505.699216,398.859416,452.7207
03/10/201416,453.099616,453.099616,334.200216,418.6797
03/11/201416,419.390616,460.330116,325.169916,351.25
03/12/201416,350.669916,364.740216,260.030316,340.0801
03/13/201416,341.549816,405.070316,084.099616,108.8896
03/14/201416,106.320316,165.049816,046.990216,065.6699
03/17/201416,066.370116,270.339816,066.370116,247.2197
03/18/201416,245.929716,369.940416,245.929716,336.1904
03/19/201416,335.7116,363.320316,126.2916,222.1699
03/20/201416,221.980516,353.980516,160.330116,331.0498
03/21/201416,332.690416,456.449216,290.7916,302.7695
03/24/201416,303.280316,380.509816,215.559616,276.6904
03/25/201416,279.200216,407.179716,279.200216,367.8799
03/26/201416,370.7116,466.039116,268.990216,268.9902
03/27/201416,268.669916,300.940416,191.7916,264.2305
03/28/201416,267.769516,414.859416,267.769516,323.0596
03/31/201416,324.219716,480.849616,324.219716,457.6602
04/01/201416,458.050816,565.730516,457.599616,532.6094
04/02/201416,532.800816,588.189516,506.599616,573
04/03/201416,572.359416,604.150416,527.599616,572.5508
04/04/201416,576.019516,631.630916,392.769516,412.7109
04/07/201416,414.150416,421.380916,244.009816,245.8701
04/08/201416,245.160216,296.860416,180.280316,256.1396
04/09/201416,256.370116,438.820316,256.370116,437.1797
04/10/201416,437.240216,456.119116,153.339816,170.2197
04/11/201416,168.870116,168.870116,015.320316,026.75
04/14/201416,028.2916,184.759816,028.2916,173.2402
04/15/201416,173.490216,272.950216,063.200216,262.5596
04/16/201416,266.230516,424.849616,266.230516,424.8496
04/17/201416,424.140616,460.490216,368.139616,408.5391
04/21/201416,408.919916,459.779316,402.080116,449.25
04/22/201416,449.380916,565.710916,449.380916,514.3691
04/23/201416,513.730516,525.990216,477.279316,501.6504
04/24/201416,503.390616,541.259816,452.300816,501.6504
04/25/201416,503.259816,503.259816,333.780316,361.46
04/28/201416,363.200216,500.369116,312.660216,448.7402
04/29/201416,451.179716,559.390616,451.179716,535.3691
04/30/201416,534.859416,592.279316,510.869116,580.8398
05/01/201416,580.259816,604.789116,525.2516,558.8691
05/02/201416,562.339816,620.060516,488.310516,512.8906
05/05/201416,509.7516,547.919916,377.089816,530.5508
05/06/201416,529.849616,529.849616,399.990216,401.0195
05/07/201416,401.660216,522.939516,357.349616,518.5391
05/08/201416,518.160216,622.949216,502.009816,550.9707
05/09/201416,551.230516,588.769516,498.710916,583.3398
05/12/201416,584.820316,704.839816,584.820316,695.4707
05/13/201416,695.919916,735.509816,695.919916,715.4395
05/14/201416,716.080116,717.560516,59516,613.9707
05/15/201416,613.519516,622.900416,397.460916,446.8105
05/16/201416,447.320316,498.990216,414.320316,491.3105
05/19/201416,490.349616,526.259816,442.119116,511.8594
05/20/201416,511.220716,511.220716,341.299816,374.3096
05/21/201416,376.169916,544.599616,376.169916,533.0605
05/22/201416,532.740216,565.390616,489.609416,543.0801
05/23/201416,544.490216,613.070316,544.490216,606.2695
05/27/201416,607.419916,688.689516,607.419916,675.5
05/28/201416,674.980516,674.980516,620.220716,633.1797
05/29/201416,637.740216,698.740216,620.429716,698.7402
05/30/201416,697.330116,721.220716,648.849616,717.1699
06/02/201416,716.849616,756.640616,682.070316,743.6309
06/03/201416,736.699216,736.699216,690.009816,722.3398
06/04/201416,72016,742.910216,673.650416,737.5293
06/05/201416,739.140616,845.810516,709.949216,836.1094
06/06/201416,839.640616,924.279316,839.640616,924.2793
06/09/201416,926.080116,970.169916,912.919916,943.0996
06/10/201416,940.400416,946.339816,897.439516,945.9199
06/11/201416,943.160216,943.160216,821.849616,843.8809
06/12/201416,840.480516,841.570316,703.730516,734.1895
06/13/201416,734.640616,787.890616,718.599616,775.7402
06/16/201416,765.560516,802.140616,722.859416,781.0098
06/17/201416,779.210916,823.550816,732.910216,808.4902
06/18/201416,806.119116,911.410216,755.289116,906.6191
06/19/201416,909.900416,923.429716,858.880916,921.4609
06/20/201416,920.619116,978.019516,920.619116,947.0801
06/23/201416,946.516,954.269516,896.089816,937.2598
06/24/201416,934.619116,969.699216,805.230516,818.1309
06/25/201416,817.679716,883.539116,799.410216,867.5098
06/26/201416,866.810516,872.519516,746.089816,846.1309
06/27/201416,846.900416,862.730516,773.839816,851.8398
06/30/201416,852.490216,871.269516,801.939516,826.5996
07/01/201416,828.529316,998.699216,828.529316,956.0703
07/02/201416,949.710916,986.630916,949.710916,976.2402
07/03/201416,97917,074.650416,97917,068.2598
07/07/201417,063.830117,063.830116,992.449217,024.2109
07/08/201417,022.089817,022.089816,874.789116,906.6191
07/09/201416,916.830116,998.949216,913.810516,985.6094
07/10/201416,980.349616,980.349616,805.380916,915.0703
07/11/201416,918.310516,949.460916,860.300816,943.8105
07/14/201416,950.929717,088.429716,950.929717,055.4199
07/15/201417,055.029317,120.339817,006.390617,060.6797
07/16/201417,061.910217,139.349617,061.910217,138.1992
07/17/201417,133.449217,151.560516,966.189516,976.8105
07/18/201416,978.160217,113.509816,977.519517,100.1797
07/21/201417,095.109417,095.109416,974.339817,051.7305
07/22/201417,054.970717,133.429717,040.130917,113.5391
07/23/201417,117.009817,121.050817,058.050817,086.6309
07/24/201417,092.019517,119.830117,061.070317,083.8008
07/25/201417,079.517,082.330116,915.650416,960.5703
07/28/201416,956.910217,001.380916,877.720716,982.5898
07/29/201416,984.330117,056.460916,912.109416,912.1094
07/30/201416,920.109416,983.939516,817.160216,880.3594
07/31/201416,869.630916,869.630916,563.300816,563.3008
08/01/201416,561.699216,584.7516,437.070316,493.3691
08/04/201416,493.720716,596.220716,447.199216,569.2793
08/05/201416,559.970716,559.970716,369.549816,429.4707
08/06/201416,425.099616,490.699216,372.320316,443.3398
08/07/201416,448.289116,504.349616,333.780316,368.2695
08/08/201416,369.679716,556.589816,364.219716,553.9297
08/11/201416,557.269516,627.990216,557.269516,569.9805
08/12/201416,565.550816,589.310516,518.060516,560.5391
08/13/201416,567.539116,670.289116,567.539116,651.8008
08/14/201416,657.320316,714.220716,651.669916,713.5801
08/15/201416,717.009816,775.269516,575.419916,662.9102
08/18/201416,664.449216,840.279316,664.449216,838.7402
08/19/201416,839.060516,929.130916,839.060516,919.5898
08/20/201416,910.029316,994.890616,896.550816,979.1309
08/21/201416,983.880917,074.589816,983.880917,039.4902
08/22/201417,038.269517,064.279316,984.519517,001.2207
08/25/201417,011.810517,124.740217,011.810517,076.8691
08/26/201417,079.570317,153.800817,079.570317,106.6992
08/27/201417,111.029317,134.599617,090.609417,122.0098
08/28/201417,119.060517,119.060517,018.330117,079.5703
08/29/201417,083.419917,110.419917,035.380917,098.4492
09/02/201417,097.419917,113.509817,009.070317,067.5605
09/03/201417,067.240217,151.890617,060.210917,078.2793
09/04/201417,083.609417,161.550817,030.119117,069.5801
09/05/201417,065.890617,137.359417,009.619117,137.3594
09/08/201417,131.710917,137.880917,079.169917,111.4199
09/09/201417,110.390617,111.550816,993.289117,013.8691
09/10/201417,016.050817,080.269516,974.570317,068.7109
09/11/201417,057.410217,057.410216,983.880917,049
09/12/201417,044.050817,044.050816,937.669916,987.5098
09/15/201416,988.759817,051.849616,951.380917,031.1406
09/16/201417,027.160217,167.050816,985.550817,131.9707
09/17/201417,131.009817,221.109417,089.009817,156.8496
09/18/201417,163.730517,275.369117,163.730517,265.9902
09/19/201417,267.210917,350.640617,257.460917,279.7402
09/22/201417,271.710917,277.880917,159.359417,172.6797
09/23/201417,165.910217,171.880917,055.869117,055.8691
09/24/201417,056.640617,226.599617,033.929717,210.0605
09/25/201417,204.859417,204.859416,945.800816,945.8008
09/26/201416,948.619117,148.150416,948.109417,113.1504
09/29/201417,107.689517,107.689516,934.429717,071.2207
09/30/201417,070.449217,145.099617,017.109417,042.9004
10/01/201417,040.460917,041.160216,776.130916,804.7109
10/02/201416,808.269516,857.2516,674.039116,801.0508
10/03/201416,802.199217,027.839816,802.199217,009.6895
10/06/201417,010.339817,099.390616,930.380916,991.9102
10/07/201416,988.2516,988.2516,715.789116,719.3906
10/08/201416,718.650417,006.910216,663.259816,994.2207
10/09/201416,989.369116,989.369116,649.039116,659.25
10/10/201416,654.880916,757.599616,543.910216,544.0996
10/13/201416,535.429716,602.410216,310.469716,321.0703
10/14/201416,321.900416,463.669916,273.639616,315.1904
10/15/201416,313.299816,313.299815,855.120116,141.7402
10/16/201416,137.139616,211.120115,935.219716,117.2402
10/17/201416,118.389616,427.380916,118.389616,380.4102
10/20/201416,373.150416,401.630916,260.5416,399.6699
10/21/201416,406.029316,620.779316,405.769516,614.8105
10/22/201416,615.259816,653.890616,459.849616,461.3203
10/23/201416,468.070316,767.519516,468.070316,677.9004
10/24/201416,677.039116,811.710916,649.720716,805.4102
10/27/201416,796.099616,836.980516,729.830116,817.9395
10/28/201416,825.189517,006.449216,825.189517,005.75
10/29/201417,005.070317,065.516,895.380916,974.3105
10/30/201416,968.140617,223.960916,920.759817,195.4199
10/31/201417,208.779317,395.539117,208.779317,390.5195
11/03/201417,390.900417,410.650417,339.849617,366.2402
11/04/201417,368.810517,397.230517,278.359417,383.8398
11/05/201417,385.759817,486.589817,385.759817,484.5293
11/06/201417,491.660217,560.310517,440.349617,554.4707
11/07/201417,558.580117,575.330117,493.369117,573.9297
11/10/201417,568.980517,621.869117,547.509817,613.7402
11/11/201417,615.640617,638.210917,584.939517,614.9004
11/12/201417,604.7517,626.710917,536.169917,612.1992
11/13/201417,618.689517,705.480517,583.880917,652.7891
11/14/201417,653.109417,664.150417,613.199217,634.7402
11/17/201417,631.849617,675.070317,606.810517,647.75
11/18/201417,643.089817,735.710917,642.029317,687.8203
11/19/201417,685.509817,712.259817,624.517,685.7305
11/20/201417,677.320317,720.439517,603.890617,719
11/21/201417,721.019517,894.830117,721.019517,810.0605
11/24/201417,812.630917,855.269517,793.189517,817.9004
11/25/201417,819.050817,854.730517,790.890617,814.9395
11/26/201417,812.2517,833.759817,791.160217,827.75
11/28/201417,830.550817,893.419917,807.779317,828.2402
12/01/201417,827.269517,827.269517,726.550817,776.8008
12/02/201417,778.849617,897.050817,778.849617,879.5508
12/03/201417,880.900417,924.150417,855.589817,912.6191
12/04/201417,910.019517,937.960917,814.810517,900.0996
12/05/201417,903.050817,991.189517,903.050817,958.7891
12/08/201417,954.939517,960.560517,804.279317,852.4805
12/09/201417,847.369117,847.369117,629.570317,801.1992
12/10/201417,797.990217,797.990217,508.099617,533.1504
12/11/201417,534.300817,758.509817,534.300817,596.3398
12/12/201417,590.050817,590.050817,280.830117,280.8301
12/15/201417,285.740217,403.539117,115.279317,180.8398
12/16/201417,173.070317,427.439517,067.589817,068.8691
12/17/201417,069.160217,389.300817,069.160217,356.8691
12/18/201417,367.849617,778.400417,367.849617,778.1504
12/19/201417,778.019517,874.029317,746.550817,804.8008
12/22/201417,812.2517,962.779317,812.2517,959.4395
12/23/201417,971.509818,069.220717,970.160218,024.1699
12/24/201418,035.730518,086.240218,027.779318,030.2109
12/26/201418,038.300818,103.449218,038.300818,053.7109
12/29/201418,046.580118,073.039118,021.570318,038.2305
12/30/201418,035.019518,035.019517,959.699217,983.0703
12/31/201417,987.660218,043.220717,820.880917,823.0703