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 (%)
Jun 28, 2013 15017 15035 14885 14910 230,001,214 -114.89(-0.76%)
Jun 27, 2013 14921 15075 14921 15024 113,643,330 +114.35(+0.77%)
Jun 26, 2013 14770 14939 14770 14910 133,226,343 +149.83(+1.02%)
Jun 25, 2013 14670 14812 14670 14760 135,941,591 +100.75(+0.69%)
Jun 24, 2013 14796 14796 14551 14660 158,655,281 -139.84(-0.94%)
Jun 21, 2013 14761 14859 14688 14799 420,075,209 +41.08(+0.28%)
Jun 20, 2013 15106 15106 14732 14758 172,553,705 -353.87(-2.34%)
Jun 19, 2013 15315 15322 15112 15112 111,363,021 -206.04(-1.35%)
Jun 18, 2013 15186 15340 15186 15318 99,212,267 +138.38(+0.91%)
Jun 17, 2013 15079 15262 15079 15180 139,250,535 +109.67(+0.73%)
Jun 14, 2013 15178 15206 15045 15070 107,433,834 -105.90(-0.70%)
Jun 13, 2013 14993 15202 14953 15176 104,469,737 +180.85(+1.21%)
Jun 12, 2013 15130 15241 14981 14995 105,740,220 -126.79(-0.84%)
Jun 11, 2013 15231 15251 15086 15122 101,598,147 -116.57(-0.76%)
Jun 10, 2013 15248 15301 15211 15239 94,243,225 -9.53(-0.06%)
Jun 07, 2013 15044 15256 15044 15248 137,382,946 +207.50(+1.38%)
Jun 06, 2013 14955 15041 14844 15041 140,396,938 +80.03(+0.53%)
Jun 05, 2013 15168 15169 14946 14961 141,364,980 -216.95(-1.43%)
Jun 04, 2013 15255 15305 15101 15178 134,207,149 -76.49(-0.50%)
Jun 03, 2013 15124 15254 15124 15254 147,478,941 +138.46(+0.92%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.96(-1.36%)
May 30, 2013 15306 15399 15281 15325 121,127,938 +21.73(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,452 -106.59(-0.69%)
May 28, 2013 15307 15521 15307 15409 130,621,067 +106.29(+0.69%)
May 24, 2013 15291 15303 15303 15303 105,660,000 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,380 -12.67(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,819 -80.41(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,314 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,421 -19.12(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,244 +121.18(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,320 +17.97(+0.12%)
May 14, 2013 15092 15215 15215 15215 124,590,000 +123.57(+0.82%)
May 13, 2013 15113 15113 15053 15092 94,274,582 -26.81(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,140 +35.87(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,906 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,495 +48.92(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.31(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,863 -5.07(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,253 +142.38(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,283 +130.63(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,461 -138.85(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,143 +21.05(+0.14%)
Apr 29, 2013 14713 14845 14713 14819 97,040,584 +106.20(+0.72%)
Apr 26, 2013 14701 14743 14685 14713 128,911,364 +11.75(+0.08%)
Apr 25, 2013 14676 14768 14665 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14719 14747 14667 14676 138,008,010 -43.16(-0.29%)
Apr 23, 2013 14567 14721 14554 14719 137,301,977 +152.29(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,163 +19.66(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.37(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,871 -81.45(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,423 -138.19(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,171 +157.58(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,641 -265.86(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,625 -0.08(-0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,530 +62.90(+0.42%)
Apr 10, 2013 14673 14827 14673 14802 120,436,029 +128.78(+0.88%)
Apr 09, 2013 14613 14716 14598 14673 128,579,822 +59.98(+0.41%)
Apr 08, 2013 14565 14613 14498 14613 106,672,489 +48.23(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,754 -40.86(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.76(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,847 -111.66(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,252 +89.16(+0.61%)
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.