Dow Jones Industrial Average (DJI: DJI )

34,479.60 USD +13.36 (+0.04%)
Daily Price Updated: 5:16 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 10344 10501 10343 10472 190,219,357 +126.74(+1.23%)
Nov 30, 2009 10310 10364 10263 10345 223,576,049 +34.92(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,645 -154.48(-1.48%)
Nov 25, 2009 10433 10464 10464 10464 130,080,000 +30.69(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,641 -17.24(-0.16%)
Nov 23, 2009 10320 10496 10320 10451 182,347,889 +132.79(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,293 -14.28(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,441 -93.87(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,296 -11.11(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,226 +30.46(+0.29%)
Nov 16, 2009 10268 10434 10267 10407 202,566,126 +136.49(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,485 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10197 183,810,735 -93.79(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,771 +44.29(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,985 +20.03(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,586 +203.52(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,307 +17.46(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,081 +203.82(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,241 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,046 -17.53(-0.18%)
Nov 02, 2009 9712 9859 9679 9789 242,458,740 +76.71(+0.79%)
Oct 30, 2009 9962 9962 9685 9713 327,980,165 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,710 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,774 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,730 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,678 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.13(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.95(+1.33%)
Oct 21, 2009 10039 10119 9944 9949 251,047,178 -92.12(-0.92%)
Oct 20, 2009 10092 10050 9993 10041 214,501,881 -50.71(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,476 +96.28(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,340 -67.03(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,764 +47.08(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,043 +144.80(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,556 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,345 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,768 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,637 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,731 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,793 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,055 -21.61(-0.23%)
Oct 01, 2009 9712 9712 9500 9509 266,994,498 -203.00(-2.09%)
Sep 30, 2009 9742 9777 9609 9712 268,394,456 -29.92(-0.31%)
Sep 29, 2009 9790 9834 9739 9742 153,992,774 -47.16(-0.48%)
Sep 28, 2009 9663 9824 9663 9789 163,782,188 +124.17(+1.28%)
Sep 25, 2009 9707 9729 9641 9665 189,352,139 -42.25(-0.44%)
Sep 24, 2009 9750 9805 9666 9707 201,893,636 -41.11(-0.42%)
Sep 23, 2009 9831 9918 9741 9749 233,326,590 -81.32(-0.83%)
Sep 22, 2009 9780 9843 9772 9830 194,622,198 +51.01(+0.52%)
Sep 21, 2009 9819 9819 9726 9779 172,832,256 -41.34(-0.42%)
Sep 18, 2009 9785 9848 9785 9820 424,931,440 +36.28(+0.37%)
Sep 17, 2009 9790 9855 9749 9784 225,474,901 -7.79(-0.08%)
Sep 16, 2009 9684 9800 9679 9792 241,273,669 +108.30(+1.12%)
Sep 15, 2009 9626 9714 9581 9683 224,029,306 +56.61(+0.59%)
Sep 14, 2009 9598 9631 9536 9627 196,482,346 +21.39(+0.22%)
Sep 11, 2009 9625 9650 9572 9605 196,756,275 -22.07(-0.23%)
Sep 10, 2009 9547 9633 9508 9627 234,133,942 +80.26(+0.84%)
Sep 09, 2009 9497 9577 9476 9547 190,820,966 +49.88(+0.53%)
Sep 08, 2009 9440 9511 9440 9497 202,374,619 +56.07(+0.59%)
Sep 04, 2009 9345 9441 9441 9441 152,400,000 +96.66(+1.03%)
Sep 03, 2009 9282 9350 9253 9345 168,746,474 +63.94(+0.69%)
Sep 02, 2009 9306 9331 9262 9281 175,204,886 -29.93(-0.32%)
Sep 01, 2009 9492 9558 9292 9311 267,680,468 -185.68(-1.96%)
Aug 31, 2009 9543 9543 9436 9496 201,604,469 -47.92(-0.50%)
Aug 28, 2009 9583 9630 9496 9544 205,767,832 -36.43(-0.38%)
Aug 27, 2009 9542 9610 9459 9581 163,977,429 +37.11(+0.39%)
Aug 26, 2009 9539 9583 9486 9544 154,665,201 +4.23(+0.04%)
Aug 25, 2009 9509 9620 9509 9539 173,892,994 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,612 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,533 +155.91(+1.67%)
Aug 20, 2009 9279 9364 9268 9350 151,740,990 +70.89(+0.76%)
Aug 19, 2009 9209 9313 9132 9279 176,905,426 +61.22(+0.66%)
Aug 18, 2009 9134 9234 9134 9218 158,533,045 +82.60(+0.90%)
Aug 17, 2009 9314 9314 9117 9135 207,096,674 -186.06(-2.00%)
Aug 14, 2009 9398 9402 9233 9321 172,778,707 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,907 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,809 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,169 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,306 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,806 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,383 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,644 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,238 +33.63(+0.36%)
Aug 03, 2009 9174 9298 9174 9287 221,688,361 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,365 +17.15(+0.19%)
Jul 30, 2009 9073 9246 9073 9154 232,412,364 +83.74(+0.92%)
Jul 29, 2009 9092 9095 9014 9071 190,509,330 -26.00(-0.29%)
Jul 28, 2009 9107 9125 9007 9097 198,271,817 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,202 +15.27(+0.17%)
Jul 24, 2009 9066 9101 9007 9093 214,306,666 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,484 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,253 -34.68(-0.39%)
Jul 21, 2009 8848 8927 8811 8916 218,906,256 +67.79(+0.77%)
Jul 20, 2009 8746 8855 8746 8848 213,730,902 +104.21(+1.19%)
Jul 17, 2009 8712 8754 8674 8744 301,413,216 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,694 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,547 +256.72(+3.07%)
Jul 14, 2009 8331 8361 8285 8359 189,165,970 +27.81(+0.33%)
Jul 13, 2009 8147 8332 8189 8332 253,519,516 +185.16(+2.27%)
Jul 10, 2009 8182 8184 8093 8147 174,256,128 -36.65(-0.45%)
Jul 09, 2009 8179 8229 8145 8183 192,660,948 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,218 +14.81(+0.18%)
Jul 07, 2009 8325 8326 8154 8164 210,875,264 -161.27(-1.94%)
Jul 06, 2009 8279 8328 8206 8325 206,904,913 +44.13(+0.53%)
Jul 02, 2009 8503 8503 8281 8281 157,795,974 -223.32(-2.63%)
Jul 01, 2009 8448 8580 8448 8504 184,598,465 +57.06(+0.68%)
Jun 30, 2009 8529 8560 8394 8447 233,343,171 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,791 +90.99(+1.08%)
Jun 26, 2009 8469 8469 8401 8438 307,644,546 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,428 +172.54(+2.08%)
Jun 24, 2009 8324 8428 8260 8300 189,427,431 -23.05(-0.28%)
Jun 23, 2009 8340 8371 8286 8323 237,150,516 -16.10(-0.19%)
Jun 22, 2009 8539 8539 8335 8339 291,244,557 -200.72(-2.35%)
Jun 19, 2009 8557 8617 8497 8540 528,713,983 -15.87(-0.19%)
Jun 18, 2009 8497 8591 8475 8556 220,052,653 +58.42(+0.69%)
Jun 17, 2009 8504 8563 8461 8497 237,869,091 -7.49(-0.09%)
Jun 16, 2009 8612 8644 8499 8505 240,692,345 -107.46(-1.25%)
Jun 15, 2009 8798 8798 8578 8612 230,222,390 -187.13(-2.13%)
Jun 12, 2009 8770 8806 8717 8799 164,016,223 +28.34(+0.32%)
Jun 11, 2009 8736 8878 8736 8771 249,902,396 +31.90(+0.37%)
Jun 10, 2009 8764 8835 8640 8739 219,918,997 -24.04(-0.27%)
Jun 09, 2009 8765 8803 8725 8763 187,934,793 -1.43(-0.02%)
Jun 08, 2009 8759 8824 8633 8764 189,630,104 +1.36(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 254,968,265 +12.89(+0.15%)
Jun 04, 2009 8666 8751 8635 8750 237,795,215 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,156 -65.59(-0.75%)
Jun 02, 2009 8722 8787 8694 8741 257,555,545 +19.43(+0.22%)
Jun 01, 2009 8502 8761 8501 8721 354,833,758 +221.11(+2.60%)
May 29, 2009 8404 8523 8369 8500 361,905,799 +96.53(+1.15%)
May 28, 2009 8300 8435 8247 8404 290,734,564 +103.78(+1.25%)
May 27, 2009 8474 8497 8289 8300 285,988,475 -173.47(-2.05%)
May 26, 2009 8275 8496 8227 8473 314,758,866 +196.17(+2.37%)
May 22, 2009 8292 8277 8277 8277 244,190,000 -14.81(-0.18%)
May 21, 2009 8416 8416 8221 8292 302,284,037 -129.91(-1.54%)
May 20, 2009 8472 8592 8405 8422 468,638,131 -52.81(-0.62%)
May 19, 2009 8502 8538 8464 8475 277,714,837 -29.23(-0.34%)
May 18, 2009 8270 8512 8270 8504 288,282,775 +235.44(+2.85%)
May 15, 2009 8326 8395 8230 8269 308,820,870 -62.68(-0.75%)
May 14, 2009 8286 8377 8274 8331 323,796,119 +46.43(+0.56%)
May 13, 2009 8462 8462 8262 8285 336,929,371 -184.22(-2.18%)
May 12, 2009 8419 8517 8366 8469 334,835,673 +50.34(+0.60%)
May 11, 2009 8569 8569 8410 8419 332,633,141 -155.88(-1.82%)
May 08, 2009 8411 8588 8411 8575 428,422,880 +164.80(+1.96%)
May 07, 2009 8514 8577 8358 8410 476,636,674 -102.43(-1.20%)
May 06, 2009 8403 8519 8403 8512 454,484,672 +101.63(+1.21%)
May 05, 2009 8426 8458 8363 8411 311,489,963 -16.09(-0.19%)
May 04, 2009 8214 8435 8371 8427 354,488,021 +214.33(+2.61%)
May 01, 2009 8167 8220 8099 8212 237,360,399 +44.29(+0.54%)
Apr 30, 2009 8189 8308 8137 8168 341,401,038 -17.61(-0.22%)
Apr 29, 2009 8018 8258 8018 8186 300,335,193 +168.78(+2.11%)
Apr 28, 2009 8024 8092 7939 8017 274,713,160 -8.05(-0.10%)
Apr 27, 2009 8074 8123 7987 8025 282,994,601 -51.29(-0.64%)
Apr 24, 2009 7957 8128 7957 8076 402,723,198 +119.23(+1.50%)
Apr 23, 2009 7887 7979 7804 7957 327,239,969 +70.49(+0.89%)
Apr 22, 2009 7965 8045 7868 7887 387,027,069 -82.99(-1.04%)
Apr 21, 2009 7842 7979 7792 7970 424,027,767 +127.83(+1.63%)
Apr 20, 2009 8129 8129 7840 7842 453,661,256 -289.60(-3.56%)
Apr 17, 2009 8125 8191 8087 8131 537,674,431 +5.90(+0.07%)
Apr 16, 2009 8029 8168 7963 8125 359,473,599 +95.81(+1.19%)
Apr 15, 2009 7915 8041 7870 8030 413,275,523 +109.44(+1.38%)
Apr 14, 2009 8057 8057 7902 7920 513,009,496 -137.63(-1.71%)
Apr 13, 2009 8082 8113 7964 8058 424,246,569 -25.57(-0.32%)
Apr 09, 2009 7840 8083 8083 8083 462,060,000 +246.27(+3.14%)
Apr 08, 2009 7789 7888 7751 7837 255,350,631 +47.55(+0.61%)
Apr 07, 2009 7969 7969 7762 7790 276,924,034 -186.29(-2.34%)
Apr 06, 2009 8016 8016 7862 7976 247,403,527 -41.74(-0.52%)
Apr 03, 2009 7981 8020 7897 8018 308,209,779 +39.51(+0.50%)
Apr 02, 2009 7764 8076 7764 7978 442,817,575 +216.48(+2.79%)
Apr 01, 2009 7606 7789 7484 7762 361,336,687 +152.68(+2.01%)
Mar 31, 2009 7524 7725 7523 7609 399,840,734 +86.90(+1.16%)
Mar 30, 2009 7773 7773 7438 7522 383,259,993 -402.54(-5.08%)
Mar 26, 2009 7752 7931 7752 7925 397,262,102 +174.75(+2.25%)
Mar 25, 2009 7660 7864 7550 7750 454,092,176 +89.84(+1.17%)
Mar 24, 2009 7773 7797 7647 7660 379,672,520 -115.89(-1.49%)
Mar 23, 2009 7279 7781 7542 7776 515,597,038 +497.48(+6.84%)
Mar 20, 2009 7402 7461 7258 7278 672,952,635 -122.42(-1.65%)
Mar 19, 2009 7490 7548 7369 7401 559,917,522 -85.78(-1.15%)
Mar 18, 2009 7396 7572 7257 7487 584,112,518 +90.88(+1.23%)
Mar 17, 2009 7218 7397 7172 7396 391,883,043 +178.73(+2.48%)
Mar 16, 2009 7225 7393 7207 7217 586,973,800 -7.01(-0.10%)
Mar 13, 2009 7167 7243 7106 7224 479,009,777 +53.92(+0.75%)
Mar 12, 2009 6932 7185 6872 7170 488,687,542 +239.66(+3.46%)
Mar 11, 2009 6923 7015 6868 6930 524,426,861 +3.91(+0.06%)
Mar 10, 2009 6547 6926 6547 6926 640,023,782 +379.44(+5.80%)
Mar 09, 2009 6626 6710 6517 6547 365,989,295 -79.89(-1.21%)
Mar 06, 2009 6595 6755 6470 6627 425,166,780 +7.01(+0.11%)
Mar 05, 2009 6874 6874 6544 6620 309,779,398 -255.91(-3.72%)
Mar 04, 2009 6726 6979 6726 6876 464,828,107 +112.55(+1.66%)
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.