Dow Jones Industrial Average (DJI: DJI )

30,937.04 USD -22.96 (-0.07%)
Daily Price Updated: 4:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7524 7725 7523 7609 399,840,734 +86.90(+1.16%)
Mar 30, 2009 7773 7773 7438 7522 383,259,993 -402.54(-5.08%)
Mar 26, 2009 7752 7931 7752 7925 397,262,102 +174.75(+2.25%)
Mar 25, 2009 7660 7864 7550 7750 454,092,176 +89.84(+1.17%)
Mar 24, 2009 7773 7797 7647 7660 379,672,520 -115.89(-1.49%)
Mar 23, 2009 7279 7781 7542 7776 515,597,038 +497.48(+6.84%)
Mar 20, 2009 7402 7461 7258 7278 672,952,635 -122.42(-1.65%)
Mar 19, 2009 7490 7548 7369 7401 559,917,522 -85.78(-1.15%)
Mar 18, 2009 7396 7572 7257 7487 584,112,518 +90.88(+1.23%)
Mar 17, 2009 7218 7397 7172 7396 391,883,043 +178.73(+2.48%)
Mar 16, 2009 7225 7393 7207 7217 586,973,800 -7.01(-0.10%)
Mar 13, 2009 7167 7243 7106 7224 479,009,777 +53.92(+0.75%)
Mar 12, 2009 6932 7185 6872 7170 488,687,542 +239.66(+3.46%)
Mar 11, 2009 6923 7015 6868 6930 524,426,861 +3.91(+0.06%)
Mar 10, 2009 6547 6926 6547 6926 640,023,782 +379.44(+5.80%)
Mar 09, 2009 6626 6710 6517 6547 365,989,295 -79.89(-1.21%)
Mar 06, 2009 6595 6755 6470 6627 425,166,780 +7.01(+0.11%)
Mar 05, 2009 6874 6874 6544 6620 309,779,398 -255.91(-3.72%)
Mar 04, 2009 6726 6979 6726 6876 464,828,107 +112.55(+1.66%)
Mar 02, 2009 7056 7059 6755 6763 568,668,618 -299.64(-4.24%)
Feb 27, 2009 7181 7195 7034 7063 667,954,045 -119.15(-1.66%)
Feb 26, 2009 7269 7402 7174 7182 321,301,928 -88.81(-1.22%)
Feb 25, 2009 7350 7405 7157 7271 450,271,157 -80.05(-1.09%)
Feb 24, 2009 7115 7379 7114 7351 468,014,533 +236.16(+3.32%)
Feb 23, 2009 7366 7441 7106 7115 406,147,473 -250.89(-3.41%)
Feb 20, 2009 7461 7469 7249 7366 0 -100.28(-1.34%)
Feb 19, 2009 7555 7615 7448 7466 301,476,548 -89.68(-1.19%)
Feb 18, 2009 7546 7618 7480 7556 268,217,273 +3.03(+0.04%)
Feb 17, 2009 7846 7846 7551 7553 332,848,413 -297.81(-3.79%)
Feb 16, 2009 7850 7850 7850 7850 0 +0.00(+0.00%)
Feb 13, 2009 7933 7971 7840 7850 0 -82.35(-1.04%)
Feb 12, 2009 7932 7939 7694 7933 331,956,649 -6.77(-0.09%)
Feb 11, 2009 7887 7984 7852 7940 270,283,855 +50.65(+0.64%)
Feb 10, 2009 8269 8269 7849 7889 449,893,576 -381.99(-4.62%)
Feb 09, 2009 8281 8315 8196 8271 289,278,993 -9.72(-0.12%)
Feb 06, 2009 8056 8312 8052 8281 396,377,405 +217.52(+2.70%)
Feb 05, 2009 7955 8108 7845 8063 390,974,383 +106.41(+1.34%)
Feb 04, 2009 8070 8162 7929 7957 345,515,903 -121.70(-1.51%)
Feb 03, 2009 7937 8112 7906 8078 313,086,569 +141.53(+1.78%)
Feb 02, 2009 8001 8001 7867 7937 293,885,384 -64.03(-0.80%)
Jan 30, 2009 8149 8196 7962 8001 303,156,248 -148.15(-1.82%)
Jan 29, 2009 8373 8373 8138 8149 247,446,426 -226.44(-2.70%)
Jan 28, 2009 8176 8406 8176 8375 357,935,947 +200.72(+2.46%)
Jan 27, 2009 8117 8226 8083 8175 247,747,319 +58.70(+0.72%)
Jan 26, 2009 8078 8232 8023 8116 316,716,768 +38.47(+0.48%)
Jan 23, 2009 8109 8153 7909 8078 370,506,096 -45.24(-0.56%)
Jan 22, 2009 8224 8225 7957 8123 420,040,769 -105.30(-1.28%)
Jan 21, 2009 7949 8244 7936 8228 410,036,915 +279.01(+3.51%)
Jan 20, 2009 8280 8292 7940 7949 419,199,623 -332.13(-4.01%)
Jan 16, 2009 8216 8281 8281 8281 439,360,000 +68.73(+0.84%)
Jan 15, 2009 8196 8286 7995 8212 436,663,177 +12.35(+0.15%)
Jan 14, 2009 8446 8446 8141 8200 355,053,418 -248.42(-2.94%)
Jan 13, 2009 8475 8522 8377 8449 304,050,114 -25.41(-0.30%)
Jan 12, 2009 8599 8603 8421 8474 273,548,059 -125.21(-1.46%)
Jan 09, 2009 8739 8770 8577 8599 0 -143.28(-1.64%)
Jan 08, 2009 8770 8770 8651 8742 226,623,868 -27.24(-0.31%)
Jan 07, 2009 8997 8997 8720 8770 266,710,359 -245.40(-2.72%)
Jan 06, 2009 8955 9088 8941 9015 215,412,076 +62.21(+0.69%)
Jan 05, 2009 9027 9034 8892 8953 233,756,609 -81.80(-0.91%)
Jan 02, 2009 8772 9065 8761 9035 213,703,331 +258.30(+2.94%)
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.