Dow Jones Industrial Average (DJI: DJI )

29,823.92 USD +185.28 (+0.63%)
Daily Price Updated: 4:14 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15250 15250 15087 15130 122,316,143 -128.57(-0.84%)
Sep 27, 2013 15317 15317 15212 15258 95,660,278 -70.06(-0.46%)
Sep 26, 2013 15274 15387 15274 15328 79,045,627 +55.04(+0.36%)
Sep 25, 2013 15339 15372 15253 15273 81,868,484 -61.33(-0.40%)
Sep 24, 2013 15403 15434 15327 15335 85,424,901 -66.79(-0.43%)
Sep 23, 2013 15452 15467 15368 15401 94,919,564 -49.71(-0.32%)
Sep 20, 2013 15635 15655 15448 15451 379,652,538 -185.46(-1.19%)
Sep 19, 2013 15678 15696 15625 15637 116,279,065 -40.39(-0.26%)
Sep 18, 2013 15533 15710 15470 15677 145,390,935 +147.21(+0.95%)
Sep 17, 2013 15503 15555 15503 15530 104,473,080 +34.95(+0.23%)
Sep 16, 2013 15381 15550 15376 15495 105,718,956 +118.72(+0.77%)
Sep 13, 2013 15313 15381 15313 15376 90,894,958 +75.42(+0.49%)
Sep 12, 2013 15327 15345 15283 15301 99,758,011 -25.96(-0.17%)
Sep 11, 2013 15194 15327 15194 15327 102,083,990 +135.54(+0.89%)
Sep 10, 2013 15067 15192 15067 15191 103,194,224 +127.94(+0.85%)
Sep 09, 2013 14927 15088 14927 15063 90,659,925 +140.62(+0.94%)
Sep 06, 2013 14942 15010 14789 14922 108,404,848 -14.98(-0.10%)
Sep 05, 2013 14929 14987 14923 14937 100,990,472 +6.61(+0.04%)
Sep 04, 2013 14832 14957 14799 14931 122,143,298 +96.91(+0.65%)
Sep 03, 2013 14802 14933 14777 14834 142,452,830 +23.65(+0.16%)
Aug 30, 2013 14844 14810 14810 14810 135,850,000 -30.64(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,168,149 +16.44(+0.11%)
Aug 28, 2013 14771 14867 14760 14825 104,618,233 +48.38(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,597,467 -170.33(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,818,020 -64.05(-0.43%)
Aug 23, 2013 14989 15026 14931 15011 131,845,195 +46.77(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,272,686 +66.19(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,329,821 -105.44(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,945 -7.75(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,643,078 -70.73(-0.47%)
Aug 16, 2013 15113 15140 15057 15081 151,616,085 -30.72(-0.20%)
Aug 15, 2013 15333 15112 15112 15112 128,340,000 -225.47(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,547,299 -113.35(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,785,663 +31.33(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,056,587 -5.83(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,644 -72.81(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,165 +27.65(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,421,267 -48.07(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,726,916 -93.39(-0.60%)
Aug 05, 2013 15652 15655 15585 15612 76,844,923 -46.23(-0.30%)
Aug 02, 2013 15628 15658 15559 15658 104,838,026 +30.34(+0.19%)
Aug 01, 2013 15504 15651 15504 15628 111,021,127 +128.48(+0.83%)
Jul 31, 2013 15529 15634 15493 15500 145,072,818 -21.05(-0.14%)
Jul 30, 2013 15534 15594 15479 15521 117,546,983 -1.38(-0.01%)
Jul 29, 2013 15557 15557 15482 15522 87,237,026 -36.86(-0.24%)
Jul 26, 2013 15548 15561 15405 15559 94,875,700 +3.22(+0.02%)
Jul 25, 2013 15539 15560 15456 15556 103,257,730 +13.37(+0.09%)
Jul 24, 2013 15577 15603 15497 15542 99,307,608 -25.50(-0.16%)
Jul 23, 2013 15547 15604 15544 15568 98,691,769 +22.19(+0.14%)
Jul 22, 2013 15544 15576 15516 15546 130,816,734 +1.81(+0.01%)
Jul 19, 2013 15524 15545 15492 15544 229,264,142 -4.80(-0.03%)
Jul 18, 2013 15466 15589 15466 15549 135,632,538 +96.69(+0.63%)
Jul 16, 2013 15485 15452 15452 15452 105,970,000 -32.41(-0.21%)
Jul 15, 2013 15460 15509 15456 15484 99,426,308 +19.96(+0.13%)
Jul 12, 2013 15461 15498 15410 15464 130,140,271 +3.38(+0.02%)
Jul 11, 2013 15298 15484 15298 15461 124,881,249 +169.26(+1.11%)
Jul 10, 2013 15298 15349 15259 15292 105,044,550 -8.68(-0.06%)
Jul 09, 2013 15228 15320 15228 15300 109,259,635 +75.65(+0.50%)
Jul 08, 2013 15137 15263 15137 15225 136,821,434 +88.85(+0.59%)
Jul 05, 2013 14995 15138 14971 15136 94,560,352 +203.43(+1.36%)
Jul 02, 2013 14975 14932 14932 14932 116,610,000 -42.55(-0.28%)
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.