Dow Jones Industrial Average (DJI: DJI )

29,910.37 USD +37.90 (+0.13%)
Daily Price Updated: 2:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10372 10869 10371 10851 319,770,375 +485.21(+4.68%)
Sep 29, 2008 11140 11140 10365 10365 385,942,051 -777.68(-6.98%)
Sep 26, 2008 11019 11168 10869 11143 0 +121.07(+1.10%)
Sep 25, 2008 10827 11129 10827 11022 218,531,710 +196.89(+1.82%)
Sep 24, 2008 10850 10928 10754 10825 183,625,939 -29.00(-0.27%)
Sep 23, 2008 11016 11143 10834 10854 204,479,630 -161.52(-1.47%)
Sep 22, 2008 11394 11395 10992 11016 213,210,755 -372.75(-3.27%)
Sep 19, 2008 11028 11483 11027 11388 655,110,056 +368.75(+3.35%)
Sep 18, 2008 10609 11076 10459 11020 488,056,865 +410.03(+3.86%)
Sep 17, 2008 11057 11057 10596 10610 463,197,582 -449.36(-4.06%)
Sep 16, 2008 10906 11093 10743 11059 494,755,488 +141.51(+1.30%)
Sep 15, 2008 11416 11416 10918 10918 432,965,227 -504.48(-4.42%)
Sep 12, 2008 11429 11460 11280 11422 238,882,218 -11.72(-0.10%)
Sep 11, 2008 11264 11446 11099 11434 247,822,897 +164.79(+1.46%)
Sep 10, 2008 11234 11381 11215 11269 214,262,233 +38.19(+0.34%)
Sep 09, 2008 11515 11578 11231 11231 257,302,583 -280.01(-2.43%)
Sep 08, 2008 11225 11571 11225 11511 273,001,029 +289.78(+2.58%)
Sep 05, 2008 11186 11245 11038 11221 0 +32.73(+0.29%)
Sep 04, 2008 11532 11532 11176 11188 229,202,358 -344.65(-2.99%)
Sep 03, 2008 11506 11554 11417 11533 174,247,411 +15.96(+0.14%)
Sep 02, 2008 11546 11790 11472 11517 177,087,403 -26.63(-0.23%)
Aug 30, 2008 11544 11544 11544 0 +0.00(+0.00%)
Aug 29, 2008 11713 11713 11543 11544 166,912,953 -171.63(-1.47%)
Aug 28, 2008 11500 11715 11500 11715 149,150,646 +212.67(+1.85%)
Aug 27, 2008 11412 11554 11382 11503 120,584,027 +89.64(+0.79%)
Aug 26, 2008 11384 11436 11340 11413 119,804,850 +26.62(+0.23%)
Aug 25, 2008 11626 11626 11363 11386 148,606,342 -241.81(-2.08%)
Aug 22, 2008 11427 11632 11427 11628 138,785,457 +197.85(+1.73%)
Aug 21, 2008 11415 11476 11316 11430 130,024,520 +12.78(+0.11%)
Aug 20, 2008 11346 11454 11291 11417 144,884,020 +68.88(+0.61%)
Aug 19, 2008 11478 11478 11318 11349 171,578,049 -130.84(-1.14%)
Aug 18, 2008 11660 11690 11434 11479 156,291,342 -180.51(-1.55%)
Aug 15, 2008 11611 11710 11600 11660 215,043,738 +43.97(+0.38%)
Aug 14, 2008 11532 11718 11451 11616 159,785,423 +82.97(+0.72%)
Aug 13, 2008 11633 11634 11453 11533 182,552,488 -109.51(-0.94%)
Aug 12, 2008 11782 11782 11602 11642 173,587,875 -139.88(-1.19%)
Aug 11, 2008 11730 11867 11676 11782 183,192,046 +48.03(+0.41%)
Aug 08, 2008 11432 11760 11388 11734 212,831,426 +302.89(+2.65%)
Aug 07, 2008 11655 11656 11417 11431 229,609,745 -224.64(-1.93%)
Aug 06, 2008 11604 11685 11521 11656 180,060,372 +40.30(+0.35%)
Aug 05, 2008 11286 11616 11286 11616 234,986,070 +331.62(+2.94%)
Aug 04, 2008 11326 11382 11222 11284 170,254,857 -42.17(-0.37%)
Aug 01, 2008 11380 11426 11267 11326 189,698,055 -51.70(-0.45%)
Jul 31, 2008 11578 11579 11364 11378 220,202,138 -205.67(-1.78%)
Jul 30, 2008 11398 11587 11398 11584 208,517,857 +186.13(+1.63%)
Jul 29, 2008 11133 11398 11128 11398 206,934,840 +266.48(+2.39%)
Jul 28, 2008 11369 11370 11125 11131 197,553,282 -239.61(-2.11%)
Jul 25, 2008 11341 11444 11325 11371 190,924,529 +21.41(+0.19%)
Jul 24, 2008 11630 11634 11345 11349 241,143,173 -283.10(-2.43%)
Jul 23, 2008 11603 11698 11558 11632 264,528,225 +29.88(+0.26%)
Jul 22, 2008 11458 11617 11387 11602 273,692,293 +135.16(+1.18%)
Jul 21, 2008 11495 11560 11424 11467 212,846,322 -29.23(-0.25%)
Jul 18, 2008 11437 11511 11382 11497 378,614,493 +49.91(+0.44%)
Jul 17, 2008 11238 11447 11210 11447 335,260,310 +207.38(+1.85%)
Jul 16, 2008 10962 11244 10918 11239 307,589,159 +276.74(+2.52%)
Jul 15, 2008 11051 11124 10828 10963 331,391,295 -92.65(-0.84%)
Jul 14, 2008 11104 11239 11004 11055 205,356,456 -45.35(-0.41%)
Jul 11, 2008 11226 11241 10978 11101 275,005,893 -128.48(-1.14%)
Jul 10, 2008 11148 11270 11087 11229 248,007,342 +81.58(+0.73%)
Jul 09, 2008 11382 11418 11142 11147 227,104,879 -236.77(-2.08%)
Jul 08, 2008 11225 11391 11175 11384 271,497,765 +152.25(+1.36%)
Jul 07, 2008 11289 11399 11121 11232 248,235,090 -56.58(-0.50%)
Jul 04, 2008 11289 11289 11289 11289 0 +0.00(+0.00%)
Jul 03, 2008 11216 11337 11157 11289 148,755,195 +73.03(+0.65%)
Jul 02, 2008 11382 11434 11214 11216 230,692,051 -166.75(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.