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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,920.0764
CLOSE 17,927.1073

Low

LOW 15,450.5596

High

HIGH 19,987.6309
DATEOPENHIGHLOWCLOSE
01/04/201617,405.480517,405.480516,957.630917,148.9395
01/05/201617,147.517,195.839817,038.609417,158.6602
01/06/201617,154.830117,154.830116,817.619116,906.5098
01/07/201616,888.359416,888.359416,463.630916,514.0996
01/08/201616,519.169916,651.890616,314.570316,346.4502
01/11/201616,358.7116,461.849616,232.030316,398.5703
01/12/201616,419.109416,591.349616,322.070316,516.2207
01/13/201616,526.630916,593.509816,123.200216,151.4102
01/14/201616,159.009816,482.050816,075.120116,379.0498
01/15/201616,354.330116,354.330115,842.110415,988.0801
01/19/201616,009.450216,171.9615,900.2516,016.0195
01/20/201615,989.450215,989.450215,450.559615,766.7402
01/21/201615,768.870116,038.589815,704.660215,882.6797
01/22/201615,921.099616,136.7915,921.099616,093.5098
01/25/201616,086.4616,086.4615,880.150415,885.2197
01/26/201615,893.160216,185.7915,893.160216,167.2305
01/27/201616,168.740216,235.030315,878.299815,944.46
01/28/201615,960.280316,102.139615,863.719716,069.6396
01/29/201616,090.259816,466.300816,090.259816,466.3008
02/01/201616,453.630916,510.980516,299.469716,449.1797
02/02/201616,420.210916,420.210916,108.440416,153.54
02/03/201616,186.200216,381.690415,960.450216,336.6602
02/04/201616,329.669916,485.839816,266.160216,416.5801
02/05/201616,417.949216,423.630916,129.809616,204.9697
02/08/201616,147.509816,147.509815,803.549816,027.0498
02/09/201616,005.410216,136.620115,881.110416,014.3799
02/10/201616,035.610416,201.889615,899.910215,914.7402
02/11/201615,897.820315,897.820315,503.009815,660.1797
02/12/201615,691.620115,974.0415,691.620115,973.8398
02/16/201616,012.389616,196.410216,012.389616,196.4102
02/17/201616,217.980516,486.119116,217.980516,453.8301
02/18/201616,483.759816,511.839816,390.429716,413.4297
02/19/201616,410.960916,410.960916,27816,391.9902
02/22/201616,417.130916,664.240216,417.130916,620.6602
02/23/201616,610.390616,610.390616,403.529316,431.7793
02/24/201616,418.839816,507.390616,165.860416,484.9902
02/25/201616,504.380916,697.980516,458.419916,697.2891
02/26/201616,712.699216,795.980516,623.910216,639.9707
02/29/201616,634.150416,726.119116,510.400416,516.5
03/01/201616,545.669916,865.560516,545.669916,865.0801
03/02/201616,851.169916,900.169916,766.320316,899.3203
03/03/201616,896.169916,944.310516,820.730516,943.9004
03/04/201616,94517,062.380916,898.839817,006.7695
03/07/201616,991.289117,099.2516,940.480517,073.9492
03/08/201617,050.669917,072.789116,921.509816,964.0996
03/09/201616,969.169917,048.516,947.939517,000.3594
03/10/201617,006.050817,130.109416,821.859416,995.1309
03/11/201617,014.990217,220.089817,014.990217,213.3105
03/14/201617,207.490217,275.070317,161.160217,229.1309
03/15/201617,217.150417,251.699217,120.349617,251.5293
03/16/201617,249.339817,379.179717,204.070317,325.7598
03/17/201617,321.380917,529.009817,297.650417,481.4902
03/18/201617,481.490217,620.580117,481.490217,602.3008
03/21/201617,589.699217,644.970717,551.279317,623.8691
03/22/201617,602.710917,648.939517,540.419917,582.5703
03/23/201617,588.810517,588.810517,486.269517,502.5898
03/24/201617,485.330117,517.140617,399.009817,515.7305
03/28/201617,526.080117,583.810517,493.029317,535.3906
03/29/201617,512.580117,642.810517,434.269517,633.1094
03/30/201617,652.359417,790.109417,652.359417,716.6602
03/31/201617,716.050817,755.699217,669.720717,685.0898
04/01/201617,661.740217,811.480517,568.019517,792.75
04/04/201617,799.390617,806.380917,710.669917,737
04/05/201617,718.029317,718.029317,579.560517,603.3203
04/06/201617,605.449217,723.550817,542.539117,716.0508
04/07/201617,687.279317,687.279317,484.230517,541.9609
04/08/201617,555.390617,694.509817,528.160217,576.9609
04/11/201617,586.480517,731.630917,555.900417,556.4102
04/12/201617,571.339817,744.429717,553.570317,721.25
04/13/201617,741.660217,918.349617,741.660217,908.2793
04/14/201617,912.2517,962.140617,885.439517,926.4297
04/15/201617,925.949217,937.650417,867.410217,897.4609
04/18/201617,890.199218,009.529317,848.220718,004.1602
04/19/201618,012.099618,103.460917,984.429718,053.5996
04/20/201618,059.490218,167.630918,031.210918,096.2695
04/21/201618,092.839818,107.289117,963.890617,982.5195
04/22/201617,985.050818,026.849617,909.890618,003.75
04/25/201617,990.939517,990.939517,855.550817,977.2402
04/26/201617,987.380918,043.769517,934.169917,990.3203
04/27/201617,996.140618,084.660217,920.259818,041.5508
04/28/201618,023.880918,035.730517,796.550817,830.7598
04/29/201617,813.089817,814.830117,651.980517,773.6406
05/02/201617,783.779317,912.349617,773.710917,891.1602
05/03/201617,870.7517,870.7517,670.880917,750.9102
05/04/201617,735.019517,738.060517,609.009817,651.2598
05/05/201617,664.480517,736.109417,615.820317,660.7109
05/06/201617,650.300817,744.539117,580.380917,740.6309
05/09/201617,743.849617,783.160217,668.380917,705.9102
05/10/201617,726.660217,934.609417,726.660217,928.3496
05/11/201617,919.029317,919.029317,711.050817,711.1191
05/12/201617,711.119117,798.189517,625.380917,720.5
05/13/201617,711.119117,734.740217,512.480517,535.3203
05/16/201617,531.759817,755.800817,531.759817,710.7109
05/17/201617,701.460917,701.460917,469.919917,529.9805
05/18/201617,501.279317,636.220717,418.210917,526.6191
05/19/201617,514.160217,514.160217,331.070317,435.4004
05/20/201617,437.320317,571.7517,437.320317,500.9395
05/23/201617,507.039117,550.699217,480.050817,492.9297
05/24/201617,525.189517,742.589817,525.189517,706.0508
05/25/201617,735.089817,891.710917,735.089817,851.5098
05/26/201617,859.519517,888.660217,803.820317,828.2891
05/27/201617,826.849617,873.220717,824.730517,873.2207
05/31/201617,891.517,899.240217,724.029317,787.1992
06/01/201617,754.550817,809.179717,664.789117,789.6699
06/02/201617,789.050817,838.560517,703.550817,838.5605
06/03/201617,799.800817,833.169917,689.679717,807.0605
06/06/201617,825.689517,949.679717,822.810517,920.3301
06/07/201617,936.220718,003.230517,936.220717,938.2793
06/08/201617,931.910218,01617,931.910218,005.0508
06/09/201617,969.980518,005.220717,915.880917,985.1895
06/10/201617,938.820317,938.820317,812.339817,865.3398
06/13/201617,830.517,893.279317,731.349617,732.4805
06/14/201617,710.769517,733.919917,595.789117,674.8203
06/15/201617,703.650417,762.960917,629.009817,640.1699
06/16/201617,602.230517,754.910217,471.289117,733.0996
06/17/201617,733.439517,733.439517,602.779317,675.1602
06/20/201617,736.869117,946.359417,736.869117,804.8691
06/21/201617,827.330117,877.839817,799.800817,829.7305
06/22/201617,832.669917,920.160217,770.359417,780.8301
06/23/201617,844.109418,011.070317,844.109418,011.0703
06/24/201617,946.630917,946.630917,356.339817,400.75
06/27/201617,355.210917,355.210917,063.080117,140.2402
06/28/201617,190.509817,409.720717,190.509817,409.7207
06/29/201617,456.019517,704.509817,456.019517,694.6797
06/30/201617,712.759817,930.609417,711.800817,929.9902
07/01/201617,924.240218,002.380917,916.910217,949.3691
07/05/201617,904.449217,904.449217,785.279317,840.6191
07/06/201617,807.470717,926.910217,713.449217,918.6191
07/07/201617,924.240217,984.949217,816.650417,895.8809
07/08/201617,971.220718,166.769517,971.220718,146.7402
07/11/201618,161.529318,283.900418,161.529318,226.9297
07/12/201618,259.119118,371.949218,259.119118,347.6699
07/13/201618,356.779318,390.160218,315.759818,372.1191
07/14/201618,414.300818,537.570318,414.300818,506.4102
07/15/201618,508.880918,557.429718,471.619118,516.5508
07/18/201618,521.550818,556.130918,489.839818,533.0508
07/19/201618,503.119118,562.529318,495.109418,559.0098
07/20/201618,582.699218,622.009818,555.650418,595.0293
07/21/201618,589.960918,590.439518,469.669918,517.2305
07/22/201618,524.150418,571.300818,491.589818,570.8496
07/25/201618,554.490218,555.689518,452.619118,493.0605
07/26/201618,497.369118,522.470718,387.220718,473.75
07/27/201618,473.269518,542.390618,430.939518,472.1699
07/28/201618,461.009818,483.259818,368.820318,456.3496
07/29/201618,442.519518,466.550818,371.119118,432.2402
08/01/201618,434.518,467.029318,355.7518,404.5098
08/02/201618,401.150418,403.650418,247.789118,313.7695
08/03/201618,313.080118,35518,283.230518,355
08/04/201618,351.429718,397.869118,325.169918,352.0508
08/05/201618,402.800818,543.529318,402.800818,543.5293
08/08/201618,541.890618,569.310518,502.029318,529.2891
08/09/201618,538.050818,585.320318,507.7518,533.0508
08/10/201618,541.480518,561.7518,468.779318,495.6602
08/11/201618,519.080118,638.339818,519.080118,613.5195
08/12/201618,595.650418,606.060518,535.859418,576.4707
08/15/201618,588.589818,722.609418,559.929718,636.0508
08/16/201618,614.480518,614.859418,550.650418,552.0195
08/17/201618,537.089818,582.349618,468.679718,573.9395
08/18/201618,566.539118,600.820318,533.289118,597.6992
08/19/201618,585.169918,585.169918,491.240218,552.5703
08/22/201618,535.859418,570.919918,466.859418,529.4199
08/23/201618,568.939518,631.599618,545.519518,547.3008
08/24/201618,537.518,539.150418,448.269518,481.4805
08/25/201618,471.210918,497.679718,431.460918,448.4102
08/26/201618,467.919918,572.089818,335.339818,395.4004
08/29/201618,421.289118,523.089818,419.919918,502.9902
08/30/201618,491.279318,514.289118,408.519518,454.3008
08/31/201618,436.699218,439.679718,333.560518,400.8809
09/01/201618,396.570318,430.050818,295.480518,419.3008
09/02/201618,466.009818,544.759818,439.099618,491.9609
09/06/201618,493.400418,551.539118,450.320318,538.1191
09/07/201618,527.710918,536.890618,474.769518,526.1406
09/08/201618,486.689518,506.240218,446.689518,479.9102
09/09/201618,404.169918,404.169918,085.449218,085.4492
09/12/201618,028.949218,358.689517,994.839818,325.0703
09/13/201618,262.990218,262.990218,028.060518,066.75
09/14/201618,073.390618,163.480517,992.210918,034.7695
09/15/201618,024.910218,250.109418,015.490218,212.4805
09/16/201618,217.210918,217.210918,070.210918,123.8008
09/19/201618,154.820318,254.880918,093.050818,120.1699
09/20/201618,175.359418,227.210918,128.800818,129.9609
09/21/201618,164.960918,307.429718,121.570318,293.6992
09/22/201618,343.759818,449.880918,343.759818,392.4609
09/23/201618,377.359418,383.759818,254.839818,261.4492
09/26/201618,217.759818,217.759818,083.320318,094.8301
09/27/201618,099.210918,238.099618,052.160218,228.3008
09/28/201618,240.220718,349.859418,179.339818,339.2402
09/29/201618,322.880918,366.230518,091.640618,143.4492
09/30/201618,181.800818,369.619118,181.800818,308.1504
10/03/201618,279.599618,279.800818,203.7518,253.8496
10/04/201618,267.679718,313.769518,116.259818,168.4492
10/05/201618,205.518,315.820318,205.518,281.0293
10/06/201618,280.419918,288.119118,162.970718,268.5
10/07/201618,295.349618,319.730518,149.349618,240.4902
10/10/201618,282.949218,399.960918,282.949218,329.0391
10/11/201618,308.429718,312.330118,061.960918,128.6602
10/12/201618,132.630918,193.960918,082.089818,144.1992
10/13/201618,088.320318,137.699217,959.949218,098.9395
10/14/201618,177.349618,261.109418,138.380918,138.3809
10/17/201618,135.849618,162.279318,063.019518,086.4004
10/18/201618,145.060518,225.800818,129.449218,161.9395
10/19/201618,178.210918,252.199218,169.2518,202.6191
10/20/201618,161.869118,249.050818,129.070318,162.3496
10/21/201618,152.630918,168.759818,049.769518,145.7109
10/24/201618,197.140618,275.039118,191.179718,223.0293
10/25/201618,206.519518,241.689518,151.699218,169.2695
10/26/201618,103.800818,236.039118,062.300818,199.3301
10/27/201618,234.810518,253.199218,149.199218,169.6797
10/28/201618,193.789118,257.060518,094.970718,161.1895
10/31/201618,176.599618,193.679718,130.580118,142.4199
11/01/201618,158.240218,177.009817,940.839818,037.0996
11/02/201618,017.720718,044.150417,931.890617,959.6406
11/03/201617,978.7518,006.960917,904.070317,930.6699
11/04/201617,928.349617,986.759817,883.560517,888.2793
11/07/201617,994.640618,263.300817,994.640618,259.5996
11/08/201618,251.380918,400.518,200.7518,332.7402
11/09/201618,317.259818,650.060518,252.550818,589.6895
11/10/201618,603.140618,873.660218,603.140618,807.8809
11/11/201618,781.650418,855.779318,736.960918,847.6602
11/14/201618,876.769518,934.050818,815.7518,868.6895
11/15/201618,858.210918,925.259818,806.060518,923.0605
11/16/201618,909.849618,909.849618,825.890618,868.1406
11/17/201618,866.220718,904.029318,845.269518,903.8203
11/18/201618,905.330118,915.740218,853.830118,867.9297
11/21/201618,898.679718,960.759818,883.099618,956.6895
11/22/201618,970.390619,043.900418,962.820319,023.8691
11/23/201619,015.519519,083.759819,000.380919,083.1797
11/25/201619,093.720719,152.140619,093.720719,152.1406
11/28/201619,122.140619,138.720719,072.2519,097.9004
11/29/201619,064.070319,144.400419,062.220719,121.5996
11/30/201619,135.640619,225.289119,123.380919,123.5801
12/01/201619,149.199219,214.300819,138.789119,191.9297
12/02/201619,161.2519,196.140619,141.179719,170.4199
12/05/201619,244.349619,274.849619,186.730519,216.2402
12/06/201619,219.910219,255.890619,184.740219,251.7793
12/07/201619,241.990219,558.419919,229.830119,549.6191
12/08/201619,559.939519,664.970719,527.830119,614.8105
12/09/201619,631.349619,757.740219,623.189519,756.8496
12/12/201619,770.199219,824.589819,747.740219,796.4297
12/13/201619,852.210919,953.7519,846.449219,911.2109
12/14/201619,876.130919,966.429719,748.669919,792.5293
12/15/201619,811.519,951.289119,811.519,852.2402
12/16/201619,909.009819,923.169919,82119,843.4102
12/19/201619,836.660219,917.779319,832.949219,883.0605
12/20/201619,920.589819,987.630919,920.419919,974.6191
12/21/201619,968.970719,986.560519,941.960919,941.9609
12/22/201619,922.679719,933.830119,882.189519,918.8809
12/23/201619,908.609419,934.150419,899.060519,933.8105
12/27/201619,943.460919,980.240219,939.800819,945.0391
12/28/201619,964.310519,981.109419,827.310519,833.6797
12/29/201619,835.460919,878.439519,788.939519,819.7793
12/30/201619,833.169919,852.550819,718.669919,762.5996