Dow Jones Industrials

15112.19 -1.35%  Jun 19, 8:00PM
View Full Chart

Dow Jones Industrials Chart

    Dow Jones Industrials Historical Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 144   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close
    June 19, 2013 15315.47 15322.07 15112.11 15112.19
    June 18, 2013 15186.30 15340.09 15186.30 15318.23
    June 17, 2013 15078.71 15261.71 15078.71 15179.85
    June 14, 2013 15178.08 15205.92 15044.80 15070.18
    June 13, 2013 14992.54 15202.27 14953.45 15176.08
    June 12, 2013 15130.39 15241.28 14981.21 14995.23
    June 11, 2013 15231.38 15251.07 15086.09 15122.02
    June 10, 2013 15247.81 15300.64 15211.25 15238.59
    June 7, 2013 15044.46 15255.58 15044.46 15248.12
    June 6, 2013 14955.45 15040.62 14844.22 15040.62
    June 5, 2013 15168.10 15168.63 14945.57 14960.59
    June 4, 2013 15255.22 15304.98 15100.78 15177.54
    June 3, 2013 15123.55 15254.11 15123.55 15254.03
    May 31, 2013 15322.22 15392.38 15115.57 15115.57
    May 30, 2013 15306.02 15398.70 15280.99 15324.53
    May 29, 2013 15399.94 15400.25 15229.53 15302.80
    May 28, 2013 15307.33 15521.49 15307.33 15409.39
    May 24, 2013 15290.74 15306.71 15199.63 15303.10
    May 23, 2013 15300.57 15348.41 15180.23 15294.50
    May 22, 2013 15387.12 15542.40 15265.96 15307.17
    May 21, 2013 15334.97 15434.50 15325.68 15387.58
    May 20, 2013 15348.33 15391.84 15314.15 15335.28
    May 17, 2013 15234.75 15357.40 15234.75 15354.40
    May 16, 2013 15273.92 15302.49 15215.82 15233.22
    May 15, 2013 15211.87 15301.34 15175.39 15275.69
    May 14, 2013 15092.15 15219.55 15089.30 15215.25
    May 13, 2013 15113.42 15113.42 15053.46 15091.68
    May 10, 2013 15082.62 15118.49 15038.18 15118.49
    May 9, 2013 15105.12 15144.83 15046.87 15082.62
    May 8, 2013 15056.20 15106.81 15021.87 15105.12
    May 7, 2013 14968.89 15056.67 14968.89 15056.20
    May 6, 2013 14973.96 14988.87 14941.09 14968.89
    May 3, 2013 14834.04 15009.59 14831.58 14973.96
    May 2, 2013 14700.95 14834.63 14700.95 14831.58
    May 1, 2013 14839.80 14839.80 14687.05 14700.95
    April 30, 2013 14818.75 14839.80 14734.47 14839.80
    April 29, 2013 14716.50 14844.96 14712.55 14818.75
    April 26, 2013 14699.11 14743.49 14684.82 14712.55
    April 24, 2013 14718.69 14747.42 14666.54 14676.30
    April 23, 2013 14567.17 14721.42 14554.29 14719.46
    April 22, 2013 14547.51 14588.83 14457.60 14567.17
    April 19, 2013 14537.14 14553.73 14444.03 14547.51
    April 18, 2013 14618.59 14650.26 14495.29 14537.14
    April 17, 2013 14756.78 14756.78 14560.81 14618.59
    April 16, 2013 14599.20 14761.73 14599.20 14756.78
    April 15, 2013 14865.06 14865.06 14598.58 14599.20
    April 12, 2013 14865.14 14865.21 14790.57 14865.06
    April 11, 2013 14802.24 14887.51 14785.36 14865.14
    April 10, 2013 14673.46 14826.66 14673.46 14802.24
    April 9, 2013 14613.48 14716.46 14598.50 14673.46

    Dow Jones Industrials Price Range, Past 5 Years

    Minimum 6547.05 Mar 9 2009
    Maximum 15409.39 May 28 2013
    Average 11319.11

    Top Ten Constituents by Market Cap

    Symbol Price Chg Chg% Market Cap
    XOM 91.00 -0.93 -1.01% 404.84B
    MSFT 34.59 -0.39 -1.11% 287.45B
    GE 23.98 -0.35 -1.44% 251.26B
    WMT 74.46 -1.27 -1.68% 244.72B
    JNJ 84.86 -1.50 -1.74% 238.31B
    CVX 120.50 -1.02 -0.84% 233.59B
    IBM 201.94 -2.93 -1.43% 223.95B
    PG 77.61 -1.43 -1.81% 212.68B
    PFE 29.10 -0.30 -1.02% 205.61B
    JPM 53.55 -0.56 -1.03% 202.63B

    Dow Jones Industrials Summary

    The Dow Jones Industrial Average /ˌdaʊ ˈdʒoʊnz/, also called the Industrial Average, the Dow Jones, the Dow Jones Industrial, the Dow 30, or simply the Dow, is a stock market index, and one of several indices created by Wall Street Journal editor and Dow Jones & Company co-founder Charles Dow. It was founded on May 26, 1896, and is now owned by Dow Jones Indexes, which has its majority owned by the CME Group. The average is named after Dow and one of his business associates, statistician Edward Jones. It is an index that shows how 30 large publicly owned companies based in the United States have traded during a standard trading session in the stock market. It is the second oldest U.S. market index after the Dow Jones Transportation Average, which was also created by Dow.

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');