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 28, 2012 13486 13488 13367 13437 142,992,445 -48.84(-0.36%)
Sep 27, 2012 13413 13523 13413 13486 110,478,403 +72.46(+0.54%)
Sep 26, 2012 13458 13480 13407 13414 119,871,676 -44.04(-0.33%)
Sep 25, 2012 13560 13620 13457 13458 133,960,179 -101.37(-0.75%)
Sep 24, 2012 13578 13602 13522 13559 115,359,497 -20.55(-0.15%)
Sep 21, 2012 13597 13647 13572 13579 429,610,731 -17.46(-0.13%)
Sep 20, 2012 13575 13599 13503 13597 117,900,588 +18.97(+0.14%)
Sep 19, 2012 13565 13626 13557 13578 116,208,041 +13.32(+0.10%)
Sep 18, 2012 13552 13582 13518 13565 120,534,219 +11.54(+0.09%)
Sep 17, 2012 13589 13593 13527 13553 128,004,490 -40.27(-0.30%)
Sep 14, 2012 13540 13653 13534 13593 185,164,555 +53.51(+0.40%)
Sep 13, 2012 13330 13573 13325 13540 151,748,146 +206.51(+1.55%)
Sep 12, 2012 13322 13374 13318 13333 111,090,814 +9.99(+0.07%)
Sep 11, 2012 13255 13354 13253 13323 104,895,956 +69.07(+0.52%)
Sep 10, 2012 13309 13324 13251 13254 123,781,470 -52.35(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,426 +14.64(+0.11%)
Sep 06, 2012 13045 13294 13045 13292 128,624,258 +244.52(+1.87%)
Sep 05, 2012 13036 13096 13019 13047 92,521,245 +11.54(+0.09%)
Sep 04, 2012 13092 13092 12977 13036 103,901,490 -54.90(-0.42%)
Aug 31, 2012 13003 13091 13091 13091 119,780,000 +90.13(+0.69%)
Aug 30, 2012 13101 13101 12979 13001 89,963,994 -106.77(-0.81%)
Aug 29, 2012 13103 13145 13081 13107 91,518,118 -17.19(-0.13%)
Aug 27, 2012 13158 13176 13115 13125 96,068,237 -33.30(-0.25%)
Aug 24, 2012 13053 13176 13027 13158 88,032,802 +100.51(+0.77%)
Aug 23, 2012 13171 13171 13046 13057 108,796,060 -115.30(-0.88%)
Aug 22, 2012 13198 13205 13120 13173 111,215,243 -30.82(-0.23%)
Aug 21, 2012 13272 13331 13187 13204 117,004,724 -68.06(-0.51%)
Aug 20, 2012 13275 13276 13230 13272 87,536,168 -3.56(-0.03%)
Aug 17, 2012 13251 13281 13245 13275 138,545,037 +25.09(+0.19%)
Aug 16, 2012 13163 13269 13146 13250 114,562,583 +85.33(+0.65%)
Aug 15, 2012 13157 13193 13138 13165 74,848,687 -7.36(-0.06%)
Aug 14, 2012 13168 13223 13142 13172 84,392,838 +2.71(+0.02%)
Aug 13, 2012 13205 13205 13113 13169 67,537,123 -38.52(-0.29%)
Aug 10, 2012 13163 13208 13095 13208 86,641,825 +42.76(+0.32%)
Aug 09, 2012 13175 13200 13125 13165 84,267,988 -10.45(-0.08%)
Aug 08, 2012 13158 13203 13115 13176 84,883,333 +7.04(+0.05%)
Aug 07, 2012 13119 13216 13118 13169 95,241,397 +51.09(+0.39%)
Aug 06, 2012 13100 13187 13100 13118 84,256,774 +21.34(+0.16%)
Aug 03, 2012 12885 13133 12885 13096 112,393,013 +217.29(+1.69%)
Aug 02, 2012 12970 12970 12779 12879 112,725,876 -97.25(-0.75%)
Aug 01, 2012 13007 13075 12951 12976 132,781,673 -32.55(-0.25%)
Jul 31, 2012 13072 13083 13006 13009 125,597,835 -64.33(-0.49%)
Jul 30, 2012 13075 13129 13043 13073 91,574,327 -2.65(-0.02%)
Jul 27, 2012 12889 13118 12889 13076 161,514,523 +187.73(+1.46%)
Jul 26, 2012 12681 12931 12681 12888 133,605,195 +211.88(+1.67%)
Jul 25, 2012 12618 12733 12618 12676 126,984,723 +58.73(+0.47%)
Jul 24, 2012 12721 12730 12522 12617 131,461,099 -104.14(-0.82%)
Jul 23, 2012 12820 12820 12583 12721 137,759,645 -101.11(-0.79%)
Jul 20, 2012 12943 12943 12810 12823 210,771,912 -120.79(-0.93%)
Jul 19, 2012 12910 12978 12890 12943 138,138,195 +34.66(+0.27%)
Jul 18, 2012 12797 12922 12755 12909 130,059,770 +103.16(+0.81%)
Jul 17, 2012 12729 12829 12645 12806 119,059,829 +78.33(+0.62%)
Jul 16, 2012 12776 12780 12690 12727 93,493,918 -49.88(-0.39%)
Jul 13, 2012 12574 12785 12573 12777 121,079,636 +203.82(+1.62%)
Jul 12, 2012 12603 12631 12492 12573 142,744,986 -31.26(-0.25%)
Jul 11, 2012 12653 12662 12534 12605 128,422,157 -48.59(-0.38%)
Jul 10, 2012 12734 12830 12607 12653 114,500,727 -83.17(-0.65%)
Jul 09, 2012 12772 12772 12687 12736 98,674,148 -36.18(-0.28%)
Jul 06, 2012 12889 12889 12703 12772 96,760,642 -124.20(-0.96%)
Jul 05, 2012 12942 12961 12852 12897 97,494,011 +25.28(+0.20%)
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.