Dow Jones Industrial Average (DJI: DJI )

33,745.40 USD -55.20 (-0.16%)
Daily Price Updated: 4:15 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13314 13467 13282 13372 312,571,893 +60.00(+0.45%)
Nov 29, 2007 13288 13346 13215 13312 201,409,750 +22.20(+0.17%)
Nov 28, 2007 12958 13326 12958 13290 310,076,188 +331.10(+2.56%)
Nov 27, 2007 12745 12992 12745 12958 296,074,974 +215.00(+1.69%)
Nov 26, 2007 12980 13037 12724 12743 265,607,847 -237.50(-1.83%)
Nov 23, 2007 12796 12981 12796 12981 122,246,063 +181.90(+1.42%)
Nov 21, 2007 13007 13008 12786 12799 284,547,571 -211.10(-1.62%)
Nov 20, 2007 12956 13107 12840 13010 325,807,218 +51.70(+0.40%)
Nov 19, 2007 13176 13176 12938 12958 285,791,930 -218.40(-1.66%)
Nov 16, 2007 13110 13211 13050 13177 314,921,193 +66.80(+0.51%)
Nov 15, 2007 13231 13262 13056 13110 242,566,631 -121.00(-0.91%)
Nov 14, 2007 13306 13367 13198 13231 267,511,621 -76.10(-0.57%)
Nov 13, 2007 12975 13320 12975 13307 298,254,982 +319.60(+2.46%)
Nov 12, 2007 13039 13163 12981 12988 291,981,923 -55.20(-0.42%)
Nov 09, 2007 13261 13262 13017 13043 356,841,214 -223.60(-1.69%)
Nov 08, 2007 13300 13354 13080 13266 403,675,370 -33.70(-0.25%)
Nov 07, 2007 13647 13647 13286 13300 273,051,002 -360.90(-2.64%)
Nov 06, 2007 13542 13670 13512 13661 252,364,437 +117.50(+0.87%)
Nov 05, 2007 13593 13618 13447 13543 259,588,906 -51.70(-0.38%)
Nov 02, 2007 13570 13633 13446 13595 279,780,544 +27.20(+0.20%)
Nov 01, 2007 13924 13924 13549 13568 335,561,344 -362.10(-2.60%)
Oct 31, 2007 13792 13962 13768 13930 277,658,230 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,750 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,541 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,345 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,814 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,841 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,787 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,892 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,013 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,550 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,906 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,756 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,603 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,263 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,919 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,991 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,921 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,269 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,271,994 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 205,715,571 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 203,029,921 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 156,924,010 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 206,563,674 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 213,042,949 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 236,688,076 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 419,389,397 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 200,884,909 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 276,593,881 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 277,629,124 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 169,718,225 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 204,783,885 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 209,946,209 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 195,284,794 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 200,164,100 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 221,759,809 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 238,304,213 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 203,600,533 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 231,848,573 -143.40(-1.07%)
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.