Dow Jones Industrial Average (DJI: DJI )

34,798.00 USD +33.18 (+0.10%)
Daily Price Updated: 5:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 8776 8776 8776 0 +0.00(+0.00%)
Dec 31, 2008 8666 8843 8665 8776 226,762,839 +108.00(+1.25%)
Dec 30, 2008 8488 8675 8488 8668 162,563,242 +184.46(+2.17%)
Dec 29, 2008 8516 8531 8364 8484 153,726,074 -31.62(-0.37%)
Dec 26, 2008 8469 8533 8462 8516 86,769,008 +47.07(+0.56%)
Dec 25, 2008 8468 8468 8468 0 +0.00(+0.00%)
Dec 24, 2008 8417 8498 8417 8468 66,933,894 +48.99(+0.58%)
Dec 23, 2008 8519 8604 8391 8419 174,640,800 -100.28(-1.18%)
Dec 22, 2008 8573 8601 8372 8520 211,085,328 -59.34(-0.69%)
Dec 19, 2008 8606 8787 8550 8579 0 -25.88(-0.30%)
Dec 18, 2008 8824 8883 8527 8605 274,075,902 -219.35(-2.49%)
Dec 17, 2008 8922 8961 8778 8824 239,257,186 -99.80(-1.12%)
Dec 16, 2008 8566 8959 8566 8924 337,185,597 +359.61(+4.20%)
Dec 15, 2008 8629 8676 8469 8565 229,943,372 -65.15(-0.75%)
Dec 12, 2008 8563 8683 8348 8630 271,029,914 +64.59(+0.75%)
Dec 11, 2008 8750 8809 8513 8565 290,540,944 -196.33(-2.24%)
Dec 10, 2008 8693 8879 8646 8761 232,827,295 +70.09(+0.81%)
Dec 09, 2008 8934 8934 8652 8691 284,952,242 -242.85(-2.72%)
Dec 08, 2008 8638 9026 8637 8934 358,971,167 +298.76(+3.46%)
Dec 05, 2008 8376 8686 8118 8635 346,372,715 +259.18(+3.09%)
Dec 04, 2008 8587 8632 8259 8376 280,883,842 -215.45(-2.51%)
Dec 03, 2008 8409 8624 8234 8592 294,684,777 +172.60(+2.05%)
Dec 02, 2008 8154 8437 8144 8419 307,519,227 +270.00(+3.31%)
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.