Dow Jones Industrial Average (DJI: DJI )

34,230.34 USD +97.31 (+0.29%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 12880 12871 12871 12871 109,640,000 -8.70(-0.07%)
Jun 29, 2012 12605 12880 12605 12880 191,630,059 +277.83(+2.20%)
Jun 28, 2012 12626 12626 12450 12602 125,864,695 -24.75(-0.20%)
Jun 27, 2012 12533 12647 12533 12627 97,938,287 +92.34(+0.74%)
Jun 26, 2012 12504 12576 12452 12535 109,264,454 +32.01(+0.26%)
Jun 25, 2012 12640 12640 12458 12503 134,081,412 -138.12(-1.09%)
Jun 22, 2012 12575 12674 12575 12641 209,985,853 +67.21(+0.53%)
Jun 21, 2012 12823 12857 12561 12574 146,742,705 -250.82(-1.96%)
Jun 20, 2012 12837 12877 12745 12824 119,082,068 -12.94(-0.10%)
Jun 19, 2012 12745 12899 12744 12837 125,129,059 +95.51(+0.75%)
Jun 18, 2012 12767 12782 12696 12742 111,273,388 -25.35(-0.20%)
Jun 15, 2012 12652 12775 12651 12767 284,292,613 +115.26(+0.91%)
Jun 14, 2012 12498 12699 12498 12652 128,635,556 +155.53(+1.24%)
Jun 13, 2012 12566 12598 12454 12496 125,772,389 -77.42(-0.62%)
Jun 12, 2012 12412 12577 12412 12574 111,328,593 +162.57(+1.31%)
Jun 11, 2012 12554 12650 12398 12411 121,033,197 -142.97(-1.14%)
Jun 08, 2012 12461 12554 12398 12554 111,813,457 +93.24(+0.75%)
Jun 07, 2012 12417 12555 12417 12461 130,686,683 +46.17(+0.37%)
Jun 06, 2012 12125 12415 12125 12415 140,069,330 +286.84(+2.37%)
Jun 05, 2012 12101 12148 12072 12128 108,935,725 +26.49(+0.22%)
Jun 04, 2012 12120 12144 12035 12101 126,437,171 -17.11(-0.14%)
Jun 01, 2012 12392 12392 12107 12119 162,919,256 -274.88(-2.22%)
May 31, 2012 12414 12490 12316 12393 205,040,891 -26.41(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,819,241 -160.83(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,483,529 +125.86(+1.01%)
May 25, 2012 12531 12455 12455 12455 93,000,000 -74.92(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,800,577 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,162,580 -6.66(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,600,177 -1.67(-0.01%)
May 21, 2012 12369 12508 12368 12504 141,624,733 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,187 -73.11(-0.59%)
May 17, 2012 12598 12611 12441 12442 147,332,828 -156.06(-1.24%)
May 16, 2012 12617 12723 12597 12599 143,125,503 -33.45(-0.26%)
May 15, 2012 12695 12758 12608 12632 155,996,865 -63.35(-0.50%)
May 14, 2012 12818 12819 12661 12695 143,168,951 -125.25(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,709 -34.44(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,585,796 +19.98(+0.16%)
May 09, 2012 12922 12922 12748 12835 146,409,685 -97.03(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,603,459 -76.44(-0.59%)
May 07, 2012 13036 13049 12970 13009 110,067,669 -29.74(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,151 -168.32(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,063,110 -61.98(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,768,646 -10.75(-0.08%)
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.