Dow Jones Industrials (^DJI)

Add to Watchlists
17001.22 -38.27  -0.22% Aug 22, 8:00PM
View Full Chart

Dow Jones Industrials Chart

Export Data
Save Image

Dow Jones Industrials Historical Data

View and export this data going back to 1962. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Aug. 22, 2014 17038.27 17064.28 16984.52 17001.22
Aug. 21, 2014 16983.88 17074.59 16983.88 17039.49
Aug. 20, 2014 16910.03 16994.89 16896.55 16979.13
Aug. 19, 2014 16839.06 16929.13 16839.06 16919.59
Aug. 18, 2014 16664.45 16840.28 16664.45 16838.74
Aug. 15, 2014 16717.01 16775.27 16575.42 16662.91
Aug. 14, 2014 16657.32 16714.22 16651.67 16713.58
Aug. 13, 2014 16567.54 16670.29 16567.54 16651.80
Aug. 12, 2014 16565.55 16589.31 16518.06 16560.54
Aug. 11, 2014 16557.27 16627.99 16557.27 16569.98
Aug. 8, 2014 16369.68 16556.59 16364.22 16553.93
Aug. 7, 2014 16448.29 16504.35 16333.78 16368.27
Aug. 6, 2014 16425.10 16490.70 16372.32 16443.34
Aug. 5, 2014 16559.97 16559.97 16369.55 16429.47
Aug. 4, 2014 16493.72 16596.22 16447.20 16569.28
Aug. 1, 2014 16561.70 16584.75 16437.07 16493.37
July 31, 2014 16869.63 16869.63 16563.30 16563.30
July 30, 2014 16920.11 16983.94 16817.16 16880.36
July 29, 2014 16984.33 17056.46 16912.11 16912.11
July 28, 2014 16956.91 17001.38 16877.72 16982.59
July 25, 2014 17079.50 17082.33 16915.65 16960.57
July 24, 2014 17092.02 17119.83 17061.07 17083.80
July 23, 2014 17117.01 17121.05 17058.05 17086.63
July 22, 2014 17054.97 17133.43 17040.13 17113.54
July 21, 2014 17095.11 17095.11 16974.34 17051.73
July 18, 2014 16978.16 17113.51 16977.52 17100.18
July 17, 2014 17133.45 17151.56 16966.19 16976.81
July 16, 2014 17061.91 17139.35 17061.91 17138.20
July 15, 2014 17055.03 17120.34 17006.39 17060.68
July 14, 2014 16950.93 17088.43 16950.93 17055.42
July 11, 2014 16918.31 16949.46 16860.30 16943.81
July 10, 2014 16980.35 16980.35 16805.38 16915.07
July 9, 2014 16916.83 16998.95 16913.81 16985.61
July 8, 2014 17022.09 17022.09 16874.79 16906.62
July 7, 2014 17063.83 17063.83 16992.45 17024.21
July 3, 2014 16979.00 17074.65 16979.00 17068.26
July 2, 2014 16949.71 16986.63 16949.71 16976.24
July 1, 2014 16828.53 16998.70 16828.53 16956.07
June 30, 2014 16852.49 16871.27 16801.94 16826.60
June 27, 2014 16846.90 16862.73 16773.84 16851.84
June 26, 2014 16866.81 16872.52 16746.09 16846.13
June 25, 2014 16817.68 16883.54 16799.41 16867.51
June 24, 2014 16934.62 16969.70 16805.23 16818.13
June 23, 2014 16946.50 16954.27 16896.09 16937.26
June 20, 2014 16920.62 16978.02 16920.62 16947.08
June 19, 2014 16909.90 16923.43 16858.88 16921.46
June 18, 2014 16806.12 16911.41 16755.29 16906.62
June 17, 2014 16779.21 16823.55 16732.91 16808.49
June 16, 2014 16765.56 16802.14 16722.86 16781.01
June 13, 2014 16734.64 16787.89 16718.60 16775.74

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

Dow Jones Industrials Price Range, Past 5 Years

Minimum 9280.67 Sep 2 2009
Maximum 17138.20 Jul 16 2014
Average 12954.24

Top Ten Constituents by Market Cap

Symbol Price Chg Chg% Market Cap
XOM 98.50 -0.78 -0.79% 420.07B
MSFT 45.15 -0.07 -0.15% 372.19B
JNJ 103.10 -1.09 -1.05% 290.74B
GE 26.15 -0.28 -1.06% 262.39B
CVX 127.11 -0.82 -0.64% 241.37B
WMT 75.73 +0.18 +0.24% 244.11B
PG 83.39 +0.11 +0.13% 225.76B
VZ 48.64 -0.23 -0.47% 201.67B
JPM 58.49 -0.01 -0.02% 220.03B
IBM 190.41 -0.82 -0.43% 189.94B
T 34.50 -0.14 -0.40% 178.92B
PFE 28.92 +0.10 +0.35% 184.44B
KO 41.12 -0.29 -0.70% 180.35B
INTC 34.94 -0.21 -0.60% 172.86B
MRK 59.17 +0.32 +0.54% 170.67B

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. The industrial average was first calculated on May 26, 1896. Currently owned by S&P Dow Jones Indices, which is majority owned by McGraw-Hill Financial, it is the most notable of the Dow Averages, of which the first was first published on February 16, 1885. The averages are 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.

Dow Jones Industrials Excel Add-in Codes

  • Index Code: ^DJI
  • Index Name: =YCI("^DJI","name")
  • Latest Price: =YCP("^DJI","price")
  • Last 5 Prices: =YCS("^DJI","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

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

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.