Dow Jones Industrial Average (DJI: DJI )

33,800.60 USD +297.03 (+0.89%)
Daily Price Updated: 5:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10310 10364 10263 10345 223,576,049 +34.92(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,645 -154.48(-1.48%)
Nov 25, 2009 10433 10464 10464 10464 130,080,000 +30.69(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,641 -17.24(-0.16%)
Nov 23, 2009 10320 10496 10320 10451 182,347,889 +132.79(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,293 -14.28(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,441 -93.87(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,296 -11.11(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,226 +30.46(+0.29%)
Nov 16, 2009 10268 10434 10267 10407 202,566,126 +136.49(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,485 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10197 183,810,735 -93.79(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,771 +44.29(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,985 +20.03(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,586 +203.52(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,307 +17.46(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,081 +203.82(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,241 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,046 -17.53(-0.18%)
Nov 02, 2009 9712 9859 9679 9789 242,458,740 +76.71(+0.79%)
Oct 30, 2009 9962 9962 9685 9713 327,980,165 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,710 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,774 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,730 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,678 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.13(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.95(+1.33%)
Oct 21, 2009 10039 10119 9944 9949 251,047,178 -92.12(-0.92%)
Oct 20, 2009 10092 10050 9993 10041 214,501,881 -50.71(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,476 +96.28(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,340 -67.03(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,764 +47.08(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,043 +144.80(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,556 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,345 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,768 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,637 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,731 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,793 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,055 -21.61(-0.23%)
Oct 01, 2009 9712 9712 9500 9509 266,994,498 -203.00(-2.09%)
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%)
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.