Dow Jones Industrial Average (DJI: DJI )

29,591.27 USD +327.79 (+1.12%)
Daily Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 13211 13393 13133 13362 355,960,030 +150.40(+1.14%)
Jul 31, 2007 13361 13498 13200 13212 319,889,551 -146.30(-1.10%)
Jul 30, 2007 13266 13398 13219 13358 295,454,048 +92.80(+0.70%)
Jul 27, 2007 13473 13521 13266 13266 337,123,901 -208.10(-1.54%)
Jul 26, 2007 13783 13784 13335 13474 426,884,258 -311.50(-2.26%)
Jul 25, 2007 13718 13822 13675 13785 266,862,118 +68.10(+0.50%)
Jul 24, 2007 13941 13941 13702 13717 296,993,596 -226.40(-1.62%)
Jul 23, 2007 13852 13974 13852 13943 237,448,329 +92.30(+0.67%)
Jul 20, 2007 14001 14009 13798 13851 377,653,705 -149.30(-1.07%)
Jul 19, 2007 13919 14016 13919 14000 265,391,748 +82.20(+0.59%)
Jul 18, 2007 13955 13966 13824 13918 324,400,352 -53.30(-0.38%)
Jul 17, 2007 13952 14022 13943 13972 266,018,610 +20.50(+0.15%)
Jul 16, 2007 13907 13989 13895 13951 209,066,573 +43.80(+0.31%)
Jul 13, 2007 13860 13932 13846 13907 223,816,717 +45.50(+0.33%)
Jul 12, 2007 13579 13870 13579 13862 300,519,805 +283.80(+2.09%)
Jul 11, 2007 13500 13591 13475 13578 224,412,879 +76.20(+0.56%)
Jul 10, 2007 13649 13649 13496 13502 274,423,909 -148.30(-1.09%)
Jul 09, 2007 13613 13670 13609 13650 192,835,577 +38.30(+0.28%)
Jul 06, 2007 13559 13634 13538 13612 176,035,608 +45.90(+0.34%)
Jul 05, 2007 13576 13580 13514 13566 188,836,639 -11.50(-0.08%)
Jul 03, 2007 13532 13592 13532 13577 111,584,923 +41.90(+0.31%)
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.