Dow Jones Industrial Average (DJI: DJI )

29,872.47 USD -173.77 (-0.58%)
Daily Price Updated: 4:15 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 9174 9298 9174 9287 221,688,361 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,365 +17.15(+0.19%)
Jul 30, 2009 9073 9246 9073 9154 232,412,364 +83.74(+0.92%)
Jul 29, 2009 9092 9095 9014 9071 190,509,330 -26.00(-0.29%)
Jul 28, 2009 9107 9125 9007 9097 198,271,817 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,202 +15.27(+0.17%)
Jul 24, 2009 9066 9101 9007 9093 214,306,666 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,484 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,253 -34.68(-0.39%)
Jul 21, 2009 8848 8927 8811 8916 218,906,256 +67.79(+0.77%)
Jul 20, 2009 8746 8855 8746 8848 213,730,902 +104.21(+1.19%)
Jul 17, 2009 8712 8754 8674 8744 301,413,216 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,694 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,547 +256.72(+3.07%)
Jul 14, 2009 8331 8361 8285 8359 189,165,970 +27.81(+0.33%)
Jul 13, 2009 8147 8332 8189 8332 253,519,516 +185.16(+2.27%)
Jul 10, 2009 8182 8184 8093 8147 174,256,128 -36.65(-0.45%)
Jul 09, 2009 8179 8229 8145 8183 192,660,948 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,218 +14.81(+0.18%)
Jul 07, 2009 8325 8326 8154 8164 210,875,264 -161.27(-1.94%)
Jul 06, 2009 8279 8328 8206 8325 206,904,913 +44.13(+0.53%)
Jul 02, 2009 8503 8503 8281 8281 157,795,974 -223.32(-2.63%)
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.