Dow Jones Industrial Average (DJI: DJI )

33,821.30 USD -256.33 (-0.75%)
Daily Price Updated: 4:15 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13792 13962 13768 13930 277,658,230 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,750 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,541 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,345 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,814 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,841 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,787 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,892 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,013 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,550 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,906 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,756 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,603 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,263 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,919 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,991 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,921 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,269 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,271,994 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 205,715,571 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 203,029,921 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 156,924,010 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 206,563,674 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 213,042,949 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 236,688,076 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 419,389,397 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 200,884,909 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 276,593,881 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 277,629,124 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 169,718,225 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 204,783,885 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 209,946,209 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 195,284,794 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 200,164,100 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 221,759,809 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 238,304,213 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 203,600,533 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 231,848,573 -143.40(-1.07%)
Sep 04, 2007 13358 13494 13318 13449 262,257,451 +91.20(+0.68%)
Aug 31, 2007 13241 13429 13241 13358 234,922,255 +119.00(+0.90%)
Aug 30, 2007 13288 13315 13185 13239 193,244,552 -50.60(-0.38%)
Aug 29, 2007 13043 13293 13043 13289 227,441,997 +247.50(+1.90%)
Aug 28, 2007 13318 13319 13035 13042 230,466,352 -280.30(-2.10%)
Aug 27, 2007 13377 13387 13306 13322 152,444,330 -56.80(-0.42%)
Aug 24, 2007 13232 13382 13209 13379 186,057,245 +143.00(+1.08%)
Aug 23, 2007 13237 13299 13169 13236 198,161,333 -0.20(-0.00%)
Aug 22, 2007 13088 13248 13088 13236 205,525,746 +145.20(+1.11%)
Aug 21, 2007 13120 13178 13052 13091 203,995,392 -30.40(-0.23%)
Aug 20, 2007 13078 13182 12983 13121 231,801,965 +42.20(+0.32%)
Aug 17, 2007 12848 13168 12848 13079 423,942,459 +233.30(+1.82%)
Aug 16, 2007 12860 12886 12518 12846 457,145,418 -15.70(-0.12%)
Aug 15, 2007 13022 13119 12834 12862 272,764,625 -167.40(-1.28%)
Aug 14, 2007 13236 13270 13018 13029 269,115,417 -207.60(-1.57%)
Aug 13, 2007 13238 13338 13220 13236 215,259,612 -3.00(-0.02%)
Aug 10, 2007 13271 13306 13058 13240 338,564,771 -31.20(-0.24%)
Aug 09, 2007 13652 13652 13271 13271 362,490,417 -387.20(-2.83%)
Aug 08, 2007 13497 13696 13485 13658 288,036,232 +153.60(+1.14%)
Aug 07, 2007 13468 13608 13347 13504 273,338,666 +35.50(+0.26%)
Aug 06, 2007 13183 13470 13159 13469 311,806,661 +289.60(+2.20%)
Aug 03, 2007 13462 13472 13175 13179 281,694,554 -284.10(-2.11%)
Aug 02, 2007 13358 13503 13350 13463 264,831,582 +100.90(+0.76%)
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.