Dow Jones Industrial Average (DJI: DJI )

31,961.86 USD +424.51 (+1.35%)
Daily Price Updated: 4:15 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 8448 8580 8448 8504 184,598,465 +57.06(+0.68%)
Jun 30, 2009 8529 8560 8394 8447 233,343,171 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,791 +90.99(+1.08%)
Jun 26, 2009 8469 8469 8401 8438 307,644,546 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,428 +172.54(+2.08%)
Jun 24, 2009 8324 8428 8260 8300 189,427,431 -23.05(-0.28%)
Jun 23, 2009 8340 8371 8286 8323 237,150,516 -16.10(-0.19%)
Jun 22, 2009 8539 8539 8335 8339 291,244,557 -200.72(-2.35%)
Jun 19, 2009 8557 8617 8497 8540 528,713,983 -15.87(-0.19%)
Jun 18, 2009 8497 8591 8475 8556 220,052,653 +58.42(+0.69%)
Jun 17, 2009 8504 8563 8461 8497 237,869,091 -7.49(-0.09%)
Jun 16, 2009 8612 8644 8499 8505 240,692,345 -107.46(-1.25%)
Jun 15, 2009 8798 8798 8578 8612 230,222,390 -187.13(-2.13%)
Jun 12, 2009 8770 8806 8717 8799 164,016,223 +28.34(+0.32%)
Jun 11, 2009 8736 8878 8736 8771 249,902,396 +31.90(+0.37%)
Jun 10, 2009 8764 8835 8640 8739 219,918,997 -24.04(-0.27%)
Jun 09, 2009 8765 8803 8725 8763 187,934,793 -1.43(-0.02%)
Jun 08, 2009 8759 8824 8633 8764 189,630,104 +1.36(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 254,968,265 +12.89(+0.15%)
Jun 04, 2009 8666 8751 8635 8750 237,795,215 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,156 -65.59(-0.75%)
Jun 02, 2009 8722 8787 8694 8741 257,555,545 +19.43(+0.22%)
Jun 01, 2009 8502 8761 8501 8721 354,833,758 +221.11(+2.60%)
May 29, 2009 8404 8523 8369 8500 361,905,799 +96.53(+1.15%)
May 28, 2009 8300 8435 8247 8404 290,734,564 +103.78(+1.25%)
May 27, 2009 8474 8497 8289 8300 285,988,475 -173.47(-2.05%)
May 26, 2009 8275 8496 8227 8473 314,758,866 +196.17(+2.37%)
May 22, 2009 8292 8277 8277 8277 244,190,000 -14.81(-0.18%)
May 21, 2009 8416 8416 8221 8292 302,284,037 -129.91(-1.54%)
May 20, 2009 8472 8592 8405 8422 468,638,131 -52.81(-0.62%)
May 19, 2009 8502 8538 8464 8475 277,714,837 -29.23(-0.34%)
May 18, 2009 8270 8512 8270 8504 288,282,775 +235.44(+2.85%)
May 15, 2009 8326 8395 8230 8269 308,820,870 -62.68(-0.75%)
May 14, 2009 8286 8377 8274 8331 323,796,119 +46.43(+0.56%)
May 13, 2009 8462 8462 8262 8285 336,929,371 -184.22(-2.18%)
May 12, 2009 8419 8517 8366 8469 334,835,673 +50.34(+0.60%)
May 11, 2009 8569 8569 8410 8419 332,633,141 -155.88(-1.82%)
May 08, 2009 8411 8588 8411 8575 428,422,880 +164.80(+1.96%)
May 07, 2009 8514 8577 8358 8410 476,636,674 -102.43(-1.20%)
May 06, 2009 8403 8519 8403 8512 454,484,672 +101.63(+1.21%)
May 05, 2009 8426 8458 8363 8411 311,489,963 -16.09(-0.19%)
May 04, 2009 8214 8435 8371 8427 354,488,021 +214.33(+2.61%)
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.