Dow Jones Industrial Average (DJI: DJI )

28,335.57 USD -28.09 (-0.10%)
Daily Price Updated: 5:15 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 11152 11152 10910 10913 213,199,511 -240.60(-2.16%)
Sep 29, 2011 11013 11271 10965 11154 191,331,523 +143.08(+1.30%)
Sep 28, 2011 11189 11317 10997 11011 172,354,935 -179.79(-1.61%)
Sep 27, 2011 11045 11369 11045 11191 212,450,139 +146.83(+1.33%)
Sep 26, 2011 10772 11057 10772 11044 225,599,557 +272.38(+2.53%)
Sep 23, 2011 10733 10808 10639 10771 223,138,353 +37.65(+0.35%)
Sep 22, 2011 11122 11122 10597 10734 306,114,558 -391.01(-3.51%)
Sep 21, 2011 11409 11448 11117 11125 221,799,059 -283.82(-2.49%)
Sep 20, 2011 11401 11550 11374 11409 157,019,435 +7.65(+0.07%)
Sep 19, 2011 11507 11507 11255 11401 157,453,048 -108.08(-0.94%)
Sep 16, 2011 11434 11532 11407 11509 425,904,948 +75.91(+0.66%)
Sep 15, 2011 11248 11433 11247 11433 172,025,422 +186.45(+1.66%)
Sep 14, 2011 11107 11387 10994 11247 192,577,962 +140.88(+1.27%)
Sep 13, 2011 11055 11141 10987 11106 189,954,821 +44.73(+0.40%)
Sep 12, 2011 10990 11062 10825 11061 197,129,197 +68.99(+0.63%)
Sep 09, 2011 11295 11295 10936 10992 228,165,402 -303.68(-2.69%)
Sep 08, 2011 11415 11477 11284 11296 173,000,709 -119.05(-1.04%)
Sep 07, 2011 11138 11415 11138 11415 166,244,336 +275.56(+2.47%)
Sep 06, 2011 11237 11237 10933 11139 217,386,611 -100.96(-0.90%)
Sep 02, 2011 11492 11240 11240 11240 174,660,000 -253.31(-2.20%)
Sep 01, 2011 11613 11717 11488 11494 178,098,573 -119.96(-1.03%)
Aug 31, 2011 11560 11713 11528 11614 229,732,561 +53.58(+0.46%)
Aug 30, 2011 11532 11630 11429 11560 181,987,450 +20.70(+0.18%)
Aug 29, 2011 11287 11542 11287 11539 177,505,431 +254.71(+2.26%)
Aug 26, 2011 11145 11326 10929 11285 244,401,300 +134.72(+1.21%)
Aug 25, 2011 11321 11406 11107 11150 254,989,792 -170.89(-1.51%)
Aug 24, 2011 11176 11332 11113 11321 227,363,236 +143.95(+1.29%)
Aug 23, 2011 10855 11177 10854 11177 244,081,089 +322.11(+2.97%)
Aug 22, 2011 10820 11021 10820 10855 226,718,763 +37.00(+0.34%)
Aug 19, 2011 10990 11086 10801 10818 336,370,294 -172.93(-1.57%)
Aug 18, 2011 11406 11406 10882 10991 308,452,456 -419.63(-3.68%)
Aug 17, 2011 11392 11530 11322 11410 171,247,752 +4.28(+0.04%)
Aug 16, 2011 11480 11488 11293 11406 187,632,164 -76.97(-0.67%)
Aug 15, 2011 11270 11485 11270 11483 187,943,617 +213.88(+1.90%)
Aug 12, 2011 11143 11347 11142 11269 228,034,779 +125.71(+1.13%)
Aug 11, 2011 10730 11279 10730 11143 393,166,947 +423.37(+3.95%)
Aug 10, 2011 11228 11228 10686 10720 395,615,516 -519.83(-4.62%)
Aug 09, 2011 10811 11244 10604 11240 431,339,862 +429.92(+3.98%)
Aug 08, 2011 11434 11434 10810 10810 479,981,128 -634.76(-5.55%)
Aug 05, 2011 11384 11555 11139 11445 406,307,400 +60.93(+0.54%)
Aug 04, 2011 11894 11894 11372 11384 300,733,247 -512.76(-4.31%)
Aug 03, 2011 11864 11905 11700 11896 198,181,559 +29.82(+0.25%)
Aug 02, 2011 12130 12130 11866 11867 207,026,618 -265.87(-2.19%)
Aug 01, 2011 12144 12282 11998 12132 181,909,985 -10.75(-0.09%)
Jul 29, 2011 12239 12243 12083 12143 230,916,451 -96.87(-0.79%)
Jul 28, 2011 12302 12385 12227 12240 148,689,535 -62.44(-0.51%)
Jul 27, 2011 12498 12499 12290 12303 182,636,841 -198.75(-1.59%)
Jul 26, 2011 12592 12593 12489 12501 145,022,582 -179.86(-1.42%)
Jul 22, 2011 12725 12681 12681 12681 136,760,000 -43.25(-0.34%)
Jul 21, 2011 12567 12751 12567 12724 185,763,291 +152.50(+1.21%)
Jul 20, 2011 12584 12604 12547 12572 138,844,847 -15.51(-0.12%)
Jul 19, 2011 12386 12608 12386 12587 167,526,133 +202.26(+1.63%)
Jul 18, 2011 12475 12475 12296 12385 148,850,121 -94.57(-0.76%)
Jul 15, 2011 12437 12505 12406 12480 215,415,533 +42.61(+0.34%)
Jul 14, 2011 12492 12582 12414 12437 140,648,561 -54.49(-0.44%)
Jul 13, 2011 12447 12611 12447 12492 139,950,586 +44.73(+0.36%)
Jul 12, 2011 12506 12571 12447 12447 162,615,890 -58.88(-0.47%)
Jul 11, 2011 12656 12656 12470 12506 133,084,707 -151.44(-1.20%)
Jul 08, 2011 12718 12718 12567 12657 131,148,768 -62.29(-0.49%)
Jul 07, 2011 12627 12754 12627 12719 153,727,452 +93.47(+0.74%)
Jul 06, 2011 12562 12643 12539 12626 132,299,960 +56.15(+0.45%)
Jul 05, 2011 12583 12602 12541 12570 122,956,032 -12.90(-0.10%)
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.