Dow Jones Industrial Average (DJI: DJI )

34,838.16 USD -97.31 (-0.28%)
Daily Price Updated: 4:15 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11050 11063 10943 11006 233,062,747 -46.47(-0.42%)
Nov 29, 2010 11084 11084 10929 11052 151,502,582 -134.79(-1.20%)
Nov 24, 2010 11037 11187 11187 11187 138,280,000 +150.91(+1.37%)
Nov 23, 2010 11178 11180 10992 11036 192,737,683 -142.21(-1.27%)
Nov 22, 2010 11202 11206 11055 11179 152,678,883 -24.97(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.32(+0.20%)
Nov 18, 2010 11010 11200 11010 11181 171,331,283 +173.35(+1.57%)
Nov 17, 2010 11018 11042 10991 11008 160,000,153 -15.62(-0.14%)
Nov 16, 2010 11195 11195 10979 11024 254,507,661 -178.47(-1.59%)
Nov 15, 2010 11194 11281 11189 11202 155,269,208 +9.39(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,436 -90.52(-0.80%)
Nov 11, 2010 11327 11327 11231 11283 296,318,944 -73.94(-0.65%)
Nov 10, 2010 11343 11366 11255 11357 160,998,698 +10.29(+0.09%)
Nov 09, 2010 11404 11421 11303 11347 161,876,826 -60.09(-0.53%)
Nov 08, 2010 11440 11440 11363 11407 143,948,282 -37.24(-0.33%)
Nov 05, 2010 11435 11452 11394 11444 211,673,103 +9.24(+0.08%)
Nov 04, 2010 11217 11440 11217 11435 234,533,858 +219.71(+1.96%)
Nov 03, 2010 11185 11227 11097 11215 177,464,831 +26.41(+0.24%)
Nov 02, 2010 11125 11220 11125 11189 150,278,955 +64.10(+0.58%)
Nov 01, 2010 11120 11244 11062 11125 148,391,884 +6.13(+0.06%)
Oct 29, 2010 11120 11131 11076 11118 189,651,523 +4.54(+0.04%)
Oct 28, 2010 11127 11179 11053 11114 155,668,549 -12.33(-0.11%)
Oct 27, 2010 11168 11168 11021 11126 167,040,561 -37.77(-0.34%)
Oct 25, 2010 11133 11248 11132 11164 168,103,333 +31.49(+0.28%)
Oct 22, 2010 11146 11159 11109 11133 104,574,033 -14.01(-0.13%)
Oct 21, 2010 11105 11214 11066 11147 178,023,444 +38.60(+0.35%)
Oct 20, 2010 10975 11153 10971 11108 220,113,923 +129.35(+1.18%)
Oct 19, 2010 11140 11140 10918 10979 247,497,309 -165.07(-1.48%)
Oct 18, 2010 11063 11159 11055 11144 190,274,314 +80.91(+0.73%)
Oct 15, 2010 11096 11141 11011 11063 319,209,856 -31.79(-0.29%)
Oct 14, 2010 11097 11112 11024 11095 196,015,241 -1.51(-0.01%)
Oct 13, 2010 11023 11155 11022 11096 224,810,820 +75.68(+0.69%)
Oct 12, 2010 11011 11053 10914 11020 152,121,392 +11.81(+0.11%)
Oct 11, 2010 11007 11030 10978 11009 110,688,741 +2.11(+0.02%)
Oct 08, 2010 10948 11032 10929 11006 152,279,348 +57.90(+0.53%)
Oct 07, 2010 10968 10999 10893 10949 141,888,456 -19.07(-0.17%)
Oct 06, 2010 10937 10974 10919 10968 163,407,468 +22.93(+0.21%)
Oct 05, 2010 10753 10966 10753 10945 216,087,140 +193.45(+1.80%)
Oct 04, 2010 10829 10854 10711 10751 160,241,329 -78.41(-0.72%)
Oct 01, 2010 10790 10867 10781 10830 161,890,653 +41.63(+0.39%)
Sep 30, 2010 10836 10949 10745 10788 214,494,763 -47.23(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,351 -22.86(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,458 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,211 -48.22(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,510 +197.84(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,394 -76.89(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,647 -21.72(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,987 +7.41(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,477 +145.77(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.12(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,085 +46.24(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,956 -17.64(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,834 +81.36(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,413 +47.53(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,754 +28.23(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,646 +46.32(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,431 -107.24(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.83(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,774 +50.63(+0.49%)
Sep 01, 2010 10016 10279 10016 10269 205,657,497 +254.75(+2.54%)
Aug 31, 2010 10006 10073 9942 10015 255,295,823 +4.99(+0.05%)
Aug 30, 2010 10146 10151 10008 10010 150,385,504 -140.92(-1.39%)
Aug 27, 2010 9982 10160 9937 10151 207,764,070 +164.84(+1.65%)
Aug 26, 2010 10060 10105 9968 9986 176,229,857 -74.25(-0.74%)
Aug 25, 2010 10040 10097 9938 10060 183,847,780 +19.61(+0.20%)
Aug 24, 2010 10173 10173 9991 10040 223,672,710 -133.96(-1.32%)
Aug 23, 2010 10216 10305 10170 10174 172,925,694 -39.21(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,169 -57.59(-0.56%)
Aug 19, 2010 10411 10411 10216 10271 227,513,261 -144.33(-1.39%)
Aug 18, 2010 10399 10472 10330 10416 168,376,116 +9.69(+0.09%)
Aug 17, 2010 10298 10480 10297 10406 191,238,934 +103.84(+1.01%)
Aug 16, 2010 10303 10333 10210 10302 145,947,364 -1.14(-0.01%)
Aug 13, 2010 10320 10355 10285 10303 151,616,032 -16.80(-0.16%)
Aug 12, 2010 10362 10362 10269 10320 220,831,964 -58.88(-0.57%)
Aug 11, 2010 10632 10632 10367 10379 216,390,518 -265.42(-2.49%)
Aug 10, 2010 10697 10701 10552 10644 203,440,576 -54.50(-0.51%)
Aug 09, 2010 10655 10720 10649 10699 166,244,993 +45.19(+0.42%)
Aug 06, 2010 10669 10669 10515 10654 154,872,023 -21.42(-0.20%)
Aug 05, 2010 10680 10680 10613 10675 139,596,828 -5.45(-0.05%)
Aug 04, 2010 10630 10703 10628 10680 173,305,917 +44.05(+0.41%)
Aug 03, 2010 10674 10677 10601 10636 164,338,835 -38.00(-0.36%)
Aug 02, 2010 10469 10692 10469 10674 167,121,670 +208.44(+1.99%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.22(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,223 -30.72(-0.29%)
Jul 28, 2010 10537 10549 10463 10498 161,952,134 -39.81(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,867 +12.26(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,871 +100.81(+0.97%)
Jul 23, 2010 10321 10442 10287 10425 200,002,969 +102.32(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,841 +201.77(+1.99%)
Jul 21, 2010 10226 10266 10066 10121 203,858,113 -109.43(-1.07%)
Jul 20, 2010 10151 10236 10008 10230 194,356,035 +75.53(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,477 +56.53(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,222 -261.41(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,640 -7.41(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,851 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.75(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.24(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.04(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,572 +120.71(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,170 +274.66(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,587 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,501 -46.05(-0.47%)
Jul 01, 2010 9773 9795 9622 9733 262,786,608 -41.49(-0.42%)
Jun 30, 2010 9868 9909 9754 9774 234,980,160 -96.28(-0.98%)
Jun 29, 2010 10136 10136 9812 9870 289,799,536 -273.51(-2.70%)
Jun 25, 2010 10153 10203 10081 10144 434,501,419 -8.99(-0.09%)
Jun 24, 2010 10297 10298 10129 10153 244,288,566 -145.64(-1.41%)
Jun 23, 2010 10293 10368 10227 10298 195,097,662 +4.92(+0.05%)
Jun 22, 2010 10442 10494 10283 10294 175,514,599 -148.89(-1.43%)
Jun 21, 2010 10452 10594 10396 10442 165,007,797 -8.23(-0.08%)
Jun 18, 2010 10435 10483 10424 10451 338,018,320 +16.47(+0.16%)
Jun 17, 2010 10410 10441 10319 10434 181,043,066 +24.71(+0.24%)
Jun 16, 2010 10404 10429 10333 10409 165,637,893 +4.69(+0.05%)
Jun 15, 2010 10192 10408 10192 10405 203,143,700 +213.88(+2.10%)
Jun 14, 2010 10212 10329 10186 10191 177,892,541 -20.18(-0.20%)
Jun 11, 2010 10167 10216 10083 10211 187,888,301 +38.54(+0.38%)
Jun 10, 2010 9902 10186 9902 10173 221,692,899 +273.28(+2.76%)
Jun 09, 2010 9942 10065 9868 9899 222,156,379 -40.73(-0.41%)
Jun 08, 2010 9813 9954 9758 9940 259,166,951 +123.49(+1.26%)
Jun 07, 2010 9932 9982 9810 9816 222,877,841 -115.48(-1.16%)
Jun 04, 2010 10250 10250 9890 9932 256,598,987 -323.31(-3.15%)
Jun 03, 2010 10251 10315 10175 10255 176,855,367 +5.74(+0.06%)
Jun 02, 2010 10026 10254 10026 10250 200,783,562 +225.52(+2.25%)
Jun 01, 2010 10134 10218 10014 10024 221,253,895 -112.61(-1.11%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.36(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,139 +284.54(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,477 -69.30(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,906 -22.82(-0.23%)
May 24, 2010 10193 10196 10053 10067 201,861,093 -126.82(-1.24%)
May 21, 2010 10064 10199 9919 10193 438,219,485 +125.38(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,652 -376.36(-3.60%)
May 19, 2010 10506 10523 10325 10444 266,299,346 -66.58(-0.63%)
May 18, 2010 10625 10719 10482 10511 246,280,146 -114.88(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,599 +5.67(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,923 -162.79(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,907 -115.02(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.71(+1.39%)
May 11, 2010 10780 10875 10685 10748 221,002,110 -36.88(-0.34%)
May 10, 2010 10386 10793 10688 10785 313,349,976 +404.71(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,169 -139.89(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,044 -346.51(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,263 -59.94(-0.55%)
May 04, 2010 11149 11149 10869 10927 241,886,224 -225.06(-2.02%)
May 03, 2010 11010 11178 11010 11152 178,065,769 +143.22(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,491 -158.71(-1.42%)
Apr 29, 2010 11046 11197 11042 11167 194,299,385 +122.05(+1.11%)
Apr 28, 2010 10989 11079 10965 11045 236,298,758 +53.28(+0.48%)
Apr 27, 2010 11204 11219 10973 10992 263,332,893 -213.04(-1.90%)
Apr 26, 2010 11205 11258 11188 11205 191,878,377 +0.75(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,329 +69.99(+0.63%)
Apr 22, 2010 11120 11150 11016 11134 210,757,240 +9.37(+0.08%)
Apr 21, 2010 11117 11154 11071 11125 188,845,379 +7.86(+0.07%)
Apr 20, 2010 11093 11146 11081 11117 175,107,993 +25.01(+0.23%)
Apr 19, 2010 11018 11095 10978 11092 214,659,591 +73.39(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,936 -125.91(-1.13%)
Apr 15, 2010 11123 11155 11096 11145 202,883,982 +21.46(+0.19%)
Apr 14, 2010 11021 11125 11021 11123 223,691,229 +103.69(+0.94%)
Apr 13, 2010 11007 11039 10948 11019 178,774,329 +13.45(+0.12%)
Apr 12, 2010 10997 11030 10992 11006 153,943,994 +8.62(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,625 +70.28(+0.64%)
Apr 08, 2010 10897 10949 10844 10927 158,412,944 +29.55(+0.27%)
Apr 07, 2010 10962 10963 10845 10898 186,946,537 -72.47(-0.66%)
Apr 06, 2010 10972 10987 10928 10970 159,756,057 -3.56(-0.03%)
Apr 05, 2010 10927 10988 10924 10974 139,477,180 +46.48(+0.43%)
Apr 01, 2010 10857 10927 10927 10927 159,520,000 +70.44(+0.65%)
Mar 31, 2010 10907 10907 10833 10857 194,401,082 -50.79(-0.47%)
Mar 30, 2010 10895 10940 10867 10907 148,803,108 +11.56(+0.11%)
Mar 29, 2010 10849 10917 10849 10896 136,708,813 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,230 +9.15(+0.08%)
Mar 25, 2010 10838 10955 10834 10841 200,329,986 +5.06(+0.05%)
Mar 24, 2010 10888 10888 10825 10836 195,566,515 -52.68(-0.48%)
Mar 23, 2010 10787 10894 10785 10889 189,141,689 +102.94(+0.95%)
Mar 22, 2010 10741 10810 10695 10786 157,199,000 +43.91(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,162 -37.19(-0.35%)
Mar 18, 2010 10733 10784 10728 10779 153,283,815 +45.50(+0.42%)
Mar 17, 2010 10686 10768 10686 10734 194,188,842 +47.69(+0.45%)
Mar 16, 2010 10643 10694 10622 10686 227,418,248 +43.83(+0.41%)
Mar 15, 2010 10623 10644 10582 10642 160,571,460 +17.46(+0.16%)
Mar 12, 2010 10612 10645 10595 10625 166,141,983 +12.85(+0.12%)
Mar 11, 2010 10561 10612 10507 10612 149,994,299 +44.51(+0.42%)
Mar 10, 2010 10560 10602 10527 10567 186,565,748 +2.95(+0.03%)
Mar 09, 2010 10552 10613 10534 10564 219,857,400 +11.86(+0.11%)
Mar 08, 2010 10564 10588 10542 10553 171,783,197 -13.68(-0.13%)
Mar 05, 2010 10445 10572 10445 10566 184,269,349 +122.06(+1.17%)
Mar 04, 2010 10397 10452 10391 10444 165,735,700 +47.38(+0.46%)
Mar 03, 2010 10406 10470 10377 10397 183,286,008 -9.22(-0.09%)
Mar 02, 2010 10404 10457 10389 10406 217,178,159 +2.19(+0.02%)
Mar 01, 2010 10326 10414 10326 10404 173,754,869 +78.53(+0.76%)
Feb 26, 2010 10321 10353 10272 10325 282,115,901 +4.23(+0.04%)
Feb 25, 2010 10367 10367 10186 10321 242,552,692 -53.13(-0.51%)
Feb 24, 2010 10284 10394 10284 10374 181,445,660 +91.75(+0.89%)
Feb 23, 2010 10383 10411 10268 10282 190,737,314 -100.97(-0.97%)
Feb 22, 2010 10402 10434 10369 10383 158,442,402 -18.97(-0.18%)
Feb 19, 2010 10388 10439 10339 10402 241,749,645 +9.45(+0.09%)
Feb 18, 2010 10309 10407 10295 10393 185,314,108 +83.66(+0.81%)
Feb 17, 2010 10261 10320 10261 10309 193,265,969 +40.43(+0.39%)
Feb 16, 2010 10101 10280 10101 10269 234,898,146 +169.67(+1.68%)
Feb 12, 2010 10137 10099 10099 10099 296,510,000 -45.05(-0.44%)
Feb 11, 2010 10038 10162 9977 10144 194,473,567 +105.81(+1.05%)
Feb 10, 2010 10055 10086 9963 10038 178,601,047 -20.26(-0.20%)
Feb 09, 2010 9910 10139 9910 10059 236,211,628 +150.25(+1.52%)
Feb 08, 2010 10005 10029 9904 9908 216,271,160 -103.84(-1.04%)
Feb 05, 2010 10004 10032 9835 10012 308,320,075 +10.05(+0.10%)
Feb 04, 2010 10273 10273 9998 10002 304,246,435 -268.37(-2.61%)
Feb 03, 2010 10292 10307 10232 10271 198,939,470 -26.30(-0.26%)
Feb 02, 2010 10186 10315 10174 10297 237,139,904 +111.32(+1.09%)
Feb 01, 2010 10069 10191 10069 10186 198,428,938 +118.20(+1.17%)
Jan 29, 2010 10122 10239 10044 10067 316,897,446 -53.13(-0.52%)
Jan 28, 2010 10237 10259 10055 10120 240,051,036 -115.70(-1.13%)
Jan 27, 2010 10194 10255 10104 10236 262,171,774 +41.87(+0.41%)
Jan 26, 2010 10195 10285 10156 10194 217,297,012 -2.57(-0.03%)
Jan 25, 2010 10175 10257 10172 10197 215,331,500 +23.88(+0.23%)
Jan 22, 2010 10390 10390 10158 10173 323,660,573 -216.90(-2.09%)
Jan 21, 2010 10604 10615 10375 10390 304,288,874 -213.27(-2.01%)
Jan 20, 2010 10720 10720 10517 10603 203,272,322 -122.28(-1.14%)
Jan 19, 2010 10608 10730 10592 10725 192,151,977 +115.78(+1.09%)
Jan 15, 2010 10707 10610 10610 10610 362,930,000 -100.90(-0.94%)
Jan 14, 2010 10680 10724 10667 10711 201,316,564 +29.78(+0.28%)
Jan 13, 2010 10628 10709 10614 10681 202,846,260 +53.51(+0.50%)
Jan 12, 2010 10663 10663 10569 10627 219,299,782 -36.73(-0.34%)
Jan 11, 2010 10620 10676 10592 10664 182,045,111 +45.80(+0.43%)
Jan 08, 2010 10606 10619 10554 10618 172,712,171 +11.33(+0.11%)
Jan 07, 2010 10571 10612 10505 10607 217,391,185 +33.18(+0.31%)
Jan 06, 2010 10565 10595 10547 10574 186,042,927 +1.66(+0.02%)
Jan 05, 2010 10585 10585 10523 10572 188,542,224 -11.94(-0.11%)
Jan 04, 2010 10431 10605 10431 10584 179,781,702 +155.91(+1.50%)
Dec 31, 2009 10549 10428 10428 10428 137,940,000 -120.46(-1.14%)
Dec 30, 2009 10544 10551 10506 10549 110,160,283 +3.10(+0.03%)
Dec 29, 2009 10548 10580 10544 10545 92,887,099 -1.67(-0.02%)
Dec 28, 2009 10518 10552 10506 10547 102,007,456 +26.98(+0.26%)
Dec 24, 2009 10520 10520 10520 10520 0 +53.66(+0.51%)
Dec 23, 2009 10464 10492 10438 10466 112,455,354 +1.51(+0.01%)
Dec 22, 2009 10415 10480 10415 10465 135,075,193 +50.79(+0.49%)
Dec 21, 2009 10330 10458 10330 10414 164,467,582 +85.25(+0.83%)
Dec 18, 2009 10309 10372 10264 10329 480,075,353 +20.63(+0.20%)
Dec 17, 2009 10440 10440 10308 10308 198,858,527 -132.86(-1.27%)
Dec 16, 2009 10450 10510 10428 10441 208,305,759 -10.88(-0.10%)
Dec 15, 2009 10499 10499 10427 10452 187,559,963 -49.05(-0.47%)
Dec 14, 2009 10471 10511 10484 10501 154,359,615 +29.55(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,842 +65.67(+0.63%)
Dec 10, 2009 10336 10445 10336 10406 195,906,049 +68.78(+0.67%)
Dec 09, 2009 10283 10342 10236 10337 188,605,901 +51.08(+0.50%)
Dec 08, 2009 10385 10386 10250 10286 221,774,698 -104.14(-1.00%)
Dec 07, 2009 10387 10443 10360 10390 196,577,978 +1.21(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,589 +22.75(+0.22%)
Dec 03, 2009 10456 10508 10350 10366 243,970,136 -86.53(-0.83%)
Dec 02, 2009 10470 10514 10421 10453 159,501,469 -18.90(-0.18%)
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.