Dow Jones Industrial Average (DJI: DJI )

31,270.09 USD -121.43 (-0.39%)
Daily Price Updated: 4:15 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 13410 13538 13410 13535 196,411,638 +126.80(+0.95%)
Jun 29, 2007 13423 13524 13314 13409 262,107,608 -13.70(-0.10%)
Jun 28, 2007 13428 13498 13389 13422 207,127,217 -5.40(-0.04%)
Jun 27, 2007 13337 13433 13260 13428 246,019,415 +90.00(+0.67%)
Jun 26, 2007 13352 13452 13309 13338 240,948,351 -14.30(-0.11%)
Jun 25, 2007 13360 13489 13300 13352 251,722,415 -8.30(-0.06%)
Jun 22, 2007 13545 13545 13360 13360 380,868,448 -185.50(-1.37%)
Jun 21, 2007 13487 13564 13399 13546 241,173,447 +56.40(+0.42%)
Jun 20, 2007 13637 13674 13483 13489 274,668,690 -146.00(-1.07%)
Jun 19, 2007 13612 13652 13577 13635 233,718,864 +22.40(+0.16%)
Jun 18, 2007 13639 13668 13609 13613 174,383,318 -26.50(-0.19%)
Jun 15, 2007 13557 13689 13556 13640 425,075,903 +85.80(+0.63%)
Jun 14, 2007 13482 13582 13479 13554 228,682,131 +71.40(+0.53%)
Jun 13, 2007 13288 13485 13288 13482 253,046,091 +187.30(+1.41%)
Jun 12, 2007 13424 13450 13295 13295 233,424,365 -130.00(-0.97%)
Jun 11, 2007 13424 13478 13382 13425 179,856,297 +0.60(+0.00%)
Jun 08, 2007 13267 13431 13252 13424 241,998,290 +157.70(+1.19%)
Jun 07, 2007 13464 13480 13260 13267 298,878,757 -199.00(-1.48%)
Jun 06, 2007 13591 13591 13437 13466 236,825,687 -129.80(-0.95%)
Jun 05, 2007 13673 13674 13551 13596 223,037,748 -80.80(-0.59%)
Jun 04, 2007 13667 13690 13619 13676 177,830,660 +8.20(+0.06%)
Jun 01, 2007 13629 13692 13624 13668 212,783,996 +40.50(+0.30%)
May 31, 2007 13633 13673 13615 13628 243,514,062 -5.50(-0.04%)
May 30, 2007 13518 13636 13457 13633 224,780,957 +111.80(+0.83%)
May 29, 2007 13507 13565 13465 13521 205,621,460 +14.00(+0.10%)
May 25, 2007 13442 13516 13440 13507 183,474,839 +66.20(+0.49%)
May 24, 2007 13523 13624 13424 13441 240,811,946 -84.60(-0.63%)
May 23, 2007 13541 13610 13505 13526 208,261,541 -14.30(-0.11%)
May 22, 2007 13545 13587 13529 13540 201,292,752 -2.90(-0.02%)
May 21, 2007 13556 13586 13529 13543 215,544,696 -13.60(-0.10%)
May 18, 2007 13476 13558 13476 13556 282,935,856 +79.80(+0.59%)
May 17, 2007 13487 13517 13448 13477 195,808,813 -10.80(-0.08%)
May 16, 2007 13374 13490 13364 13488 237,787,876 +103.70(+0.77%)
May 15, 2007 13346 13482 13340 13384 265,254,625 +37.00(+0.28%)
May 14, 2007 13326 13384 13297 13347 199,624,937 +20.60(+0.15%)
May 11, 2007 13212 13334 13212 13326 210,572,068 +111.10(+0.84%)
May 10, 2007 13359 13359 13211 13215 224,638,389 -147.80(-1.11%)
May 09, 2007 13301 13369 13278 13363 237,035,181 +53.80(+0.40%)
May 08, 2007 13309 13314 13238 13309 225,598,360 -3.90(-0.03%)
May 07, 2007 13264 13318 13261 13313 206,190,047 +48.40(+0.36%)
May 04, 2007 13243 13284 13229 13265 236,322,926 +23.20(+0.18%)
May 03, 2007 13207 13247 13196 13241 247,244,145 +29.50(+0.22%)
May 02, 2007 13134 13256 13130 13212 251,341,905 +75.80(+0.58%)
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.