Dow Jones Industrial Average (DJI: DJI )

31,496.30 USD +572.16 (+1.85%)
Daily Price Updated: 5:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9962 9962 9685 9713 327,980,165 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,710 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,774 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,730 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,678 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.13(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.95(+1.33%)
Oct 21, 2009 10039 10119 9944 9949 251,047,178 -92.12(-0.92%)
Oct 20, 2009 10092 10050 9993 10041 214,501,881 -50.71(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,476 +96.28(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,340 -67.03(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,764 +47.08(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,043 +144.80(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,556 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,345 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,768 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,637 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,731 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,793 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,055 -21.61(-0.23%)
Oct 01, 2009 9712 9712 9500 9509 266,994,498 -203.00(-2.09%)
Sep 30, 2009 9742 9777 9609 9712 268,394,456 -29.92(-0.31%)
Sep 29, 2009 9790 9834 9739 9742 153,992,774 -47.16(-0.48%)
Sep 28, 2009 9663 9824 9663 9789 163,782,188 +124.17(+1.28%)
Sep 25, 2009 9707 9729 9641 9665 189,352,139 -42.25(-0.44%)
Sep 24, 2009 9750 9805 9666 9707 201,893,636 -41.11(-0.42%)
Sep 23, 2009 9831 9918 9741 9749 233,326,590 -81.32(-0.83%)
Sep 22, 2009 9780 9843 9772 9830 194,622,198 +51.01(+0.52%)
Sep 21, 2009 9819 9819 9726 9779 172,832,256 -41.34(-0.42%)
Sep 18, 2009 9785 9848 9785 9820 424,931,440 +36.28(+0.37%)
Sep 17, 2009 9790 9855 9749 9784 225,474,901 -7.79(-0.08%)
Sep 16, 2009 9684 9800 9679 9792 241,273,669 +108.30(+1.12%)
Sep 15, 2009 9626 9714 9581 9683 224,029,306 +56.61(+0.59%)
Sep 14, 2009 9598 9631 9536 9627 196,482,346 +21.39(+0.22%)
Sep 11, 2009 9625 9650 9572 9605 196,756,275 -22.07(-0.23%)
Sep 10, 2009 9547 9633 9508 9627 234,133,942 +80.26(+0.84%)
Sep 09, 2009 9497 9577 9476 9547 190,820,966 +49.88(+0.53%)
Sep 08, 2009 9440 9511 9440 9497 202,374,619 +56.07(+0.59%)
Sep 04, 2009 9345 9441 9441 9441 152,400,000 +96.66(+1.03%)
Sep 03, 2009 9282 9350 9253 9345 168,746,474 +63.94(+0.69%)
Sep 02, 2009 9306 9331 9262 9281 175,204,886 -29.93(-0.32%)
Sep 01, 2009 9492 9558 9292 9311 267,680,468 -185.68(-1.96%)
Aug 31, 2009 9543 9543 9436 9496 201,604,469 -47.92(-0.50%)
Aug 28, 2009 9583 9630 9496 9544 205,767,832 -36.43(-0.38%)
Aug 27, 2009 9542 9610 9459 9581 163,977,429 +37.11(+0.39%)
Aug 26, 2009 9539 9583 9486 9544 154,665,201 +4.23(+0.04%)
Aug 25, 2009 9509 9620 9509 9539 173,892,994 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,612 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,533 +155.91(+1.67%)
Aug 20, 2009 9279 9364 9268 9350 151,740,990 +70.89(+0.76%)
Aug 19, 2009 9209 9313 9132 9279 176,905,426 +61.22(+0.66%)
Aug 18, 2009 9134 9234 9134 9218 158,533,045 +82.60(+0.90%)
Aug 17, 2009 9314 9314 9117 9135 207,096,674 -186.06(-2.00%)
Aug 14, 2009 9398 9402 9233 9321 172,778,707 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,907 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,809 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,169 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,306 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,806 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,383 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,644 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,238 +33.63(+0.36%)
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.