Dow Jones Industrial Average (DJI: DJI )

27,685.38 USD -650.19 (-2.29%)
Daily Price Updated: 4:15 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11718 11742 11678 11679 216,035,627 -39.40(-0.34%)
Sep 28, 2006 11689 11728 11660 11718 236,504,724 +29.30(+0.25%)
Sep 27, 2006 11670 11721 11660 11689 296,894,814 +19.80(+0.17%)
Sep 26, 2006 11576 11670 11568 11669 283,669,809 +93.60(+0.81%)
Sep 25, 2006 11509 11616 11486 11576 267,994,723 +67.70(+0.59%)
Sep 22, 2006 11533 11533 11475 11508 198,481,655 -25.10(-0.22%)
Sep 21, 2006 11612 11631 11502 11533 241,367,404 -80.00(-0.69%)
Sep 20, 2006 11542 11629 11542 11613 226,387,852 +72.30(+0.63%)
Sep 19, 2006 11555 11562 11481 11541 178,876,895 -14.10(-0.12%)
Sep 18, 2006 11560 11588 11528 11555 192,678,710 -5.80(-0.05%)
Sep 15, 2006 11529 11614 11529 11561 365,449,777 +33.40(+0.29%)
Sep 14, 2006 11543 11549 11495 11527 203,777,204 -15.90(-0.14%)
Sep 13, 2006 11488 11567 11476 11543 214,190,218 +45.20(+0.39%)
Sep 12, 2006 11396 11513 11396 11498 237,290,873 +101.30(+0.89%)
Sep 11, 2006 11390 11421 11342 11397 216,001,613 +4.70(+0.04%)
Sep 08, 2006 11332 11403 11331 11392 161,654,548 -14.10(-0.12%)
Sep 06, 2006 11466 11466 11395 11406 190,991,139 -63.10(-0.55%)
Sep 05, 2006 11462 11488 11438 11469 184,963,590 +5.10(+0.04%)
Sep 01, 2006 11383 11476 11383 11464 168,008,374 +83.00(+0.73%)
Aug 31, 2006 11384 11405 11370 11381 156,955,245 -1.70(-0.01%)
Aug 30, 2006 11366 11407 11356 11383 180,097,453 +13.00(+0.11%)
Aug 29, 2006 11353 11380 11300 11370 198,619,086 +17.90(+0.16%)
Aug 28, 2006 11285 11388 11274 11352 180,812,988 +68.00(+0.60%)
Aug 25, 2006 11301 11317 11260 11284 150,198,859 -20.50(-0.18%)
Aug 24, 2006 11298 11335 11274 11304 170,710,663 +6.60(+0.06%)
Aug 23, 2006 11337 11371 11264 11298 170,406,468 -41.90(-0.37%)
Aug 22, 2006 11344 11384 11303 11340 213,689,602 -5.20(-0.05%)
Aug 21, 2006 11381 11381 11322 11345 196,219,896 -36.50(-0.32%)
Aug 18, 2006 11334 11382 11318 11382 282,658,374 +46.50(+0.41%)
Aug 17, 2006 11327 11372 11298 11335 243,004,634 +7.90(+0.07%)
Aug 16, 2006 11225 11341 11225 11327 219,188,791 +96.80(+0.86%)
Aug 15, 2006 11098 11234 11098 11230 208,752,966 +132.40(+1.19%)
Aug 14, 2006 11089 11203 11080 11098 205,831,995 +9.90(+0.09%)
Aug 11, 2006 11121 11121 11043 11088 166,869,545 -36.40(-0.33%)
Aug 10, 2006 11073 11144 11045 11124 211,269,932 +48.20(+0.44%)
Aug 09, 2006 11168 11251 11069 11076 231,274,653 -97.40(-0.87%)
Aug 08, 2006 11218 11276 11142 11174 212,269,205 -45.80(-0.41%)
Aug 07, 2006 11240 11246 11191 11219 169,713,326 -20.90(-0.19%)
Aug 04, 2006 11245 11344 11187 11240 210,412,746 -2.30(-0.02%)
Aug 03, 2006 11195 11270 11144 11243 211,891,172 +42.70(+0.38%)
Aug 02, 2006 11126 11230 11125 11200 229,412,401 +74.20(+0.67%)
Aug 01, 2006 11185 11185 11084 11126 199,146,116 -60.00(-0.54%)
Jul 31, 2006 11219 11219 11178 11186 226,188,044 -34.00(-0.30%)
Jul 28, 2006 11102 11243 11102 11220 269,733,748 +119.30(+1.07%)
Jul 27, 2006 11104 11188 11088 11100 286,533,985 -2.10(-0.02%)
Jul 26, 2006 11103 11158 11048 11102 287,168,475 -1.20(-0.01%)
Jul 25, 2006 11051 11134 11000 11104 281,835,409 +52.70(+0.48%)
Jul 24, 2006 10869 11066 10869 11051 269,368,573 +182.60(+1.68%)
Jul 21, 2006 10938 10952 10839 10868 433,241,466 -59.70(-0.55%)
Jul 20, 2006 11007 11037 10925 10928 336,297,817 -83.30(-0.76%)
Jul 19, 2006 10797 11038 10797 11011 343,397,531 +212.20(+1.96%)
Jul 18, 2006 10746 10814 10683 10799 288,864,068 +51.80(+0.48%)
Jul 17, 2006 10739 10803 10715 10747 251,637,031 +8.10(+0.08%)
Jul 14, 2006 10846 10848 10701 10739 312,080,405 -107.00(-0.99%)
Jul 13, 2006 11013 11013 10833 10846 328,779,160 -166.90(-1.52%)
Jul 12, 2006 11134 11150 10996 11013 266,318,558 -121.60(-1.09%)
Jul 11, 2006 11103 11151 11028 11135 298,125,552 +31.30(+0.28%)
Jul 10, 2006 11092 11174 11090 11104 207,744,814 +12.80(+0.12%)
Jul 07, 2006 11224 11224 11066 11091 253,725,866 -134.60(-1.20%)
Jul 06, 2006 11147 11257 11147 11225 224,521,227 +73.50(+0.66%)
Jul 05, 2006 11225 11225 11123 11152 248,316,572 -76.20(-0.68%)
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.