Dow Jones Industrial Average (DJI: DJI )

35,061.55 USD +238.20 (+0.68%)
Daily Price Updated: 4:15 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 10814 10973 10666 10735 12,260,000 -75.00(-0.69%)
Apr 27, 2001 10695 10895 10632 10810 10,913,000 +117.70(+1.10%)
Apr 26, 2001 10633 10821 10534 10692 13,452,000 +67.10(+0.63%)
Apr 25, 2001 10453 10676 10373 10625 12,036,000 +170.90(+1.63%)
Apr 24, 2001 10530 10695 10402 10454 12,165,000 -77.90(-0.74%)
Apr 23, 2001 10571 10670 10393 10532 10,126,000 -47.60(-0.45%)
Apr 20, 2001 10690 10756 10445 10580 13,387,000 -113.90(-1.07%)
Apr 19, 2001 10616 10768 10469 10694 14,868,000 +77.90(+0.73%)
Apr 18, 2001 10227 10806 10216 10616 19,189,000 +399.10(+3.91%)
Apr 17, 2001 10152 10287 9980 10217 11,096,000 +58.10(+0.57%)
Apr 16, 2001 10118 10282 9991 10159 9,139,000 +31.70(+0.31%)
Apr 12, 2001 10013 10178 9863 10127 11,020,000 +113.40(+1.13%)
Apr 11, 2001 10109 10247 9899 10014 12,903,000 -89.20(-0.88%)
Apr 10, 2001 9850 10227 9850 10103 13,496,000 +257.55(+2.62%)
Apr 09, 2001 9794 9999 9700 9845 10,628,000 +54.06(+0.55%)
Apr 06, 2001 9914 9952 9601 9791 12,668,000 -126.96(-1.28%)
Apr 05, 2001 9527 9970 9527 9918 13,680,000 +402.63(+4.23%)
Apr 04, 2001 9481 9693 9303 9515 14,255,900 +29.71(+0.31%)
Apr 03, 2001 9775 9780 9385 9486 13,861,000 -292.22(-2.99%)
Apr 02, 2001 9877 10043 9638 9778 12,042,000 -100.85(-1.02%)
Mar 30, 2001 9799 9998 9685 9879 12,808,000 +79.72(+0.81%)
Mar 29, 2001 9785 9950 9584 9799 12,345,000 +13.71(+0.14%)
Mar 28, 2001 9940 9940 9607 9785 13,334,000 -162.19(-1.63%)
Mar 27, 2001 9688 10013 9584 9948 13,142,000 +260.01(+2.68%)
Mar 26, 2001 9509 9820 9490 9688 11,140,000 +182.75(+1.92%)
Mar 23, 2001 9396 9632 9250 9505 13,649,000 +115.30(+1.23%)
Mar 22, 2001 9491 9565 9048 9389 17,239,500 -97.52(-1.03%)
Mar 21, 2001 9717 9807 9391 9487 13,463,000 -233.76(-2.40%)
Mar 20, 2001 9961 10130 9676 9721 12,359,000 -238.35(-2.39%)
Mar 19, 2001 9820 10059 9721 9959 11,262,000 +135.70(+1.38%)
Mar 16, 2001 10024 10119 9720 9823 15,435,600 -207.89(-2.07%)
Mar 15, 2001 9983 10191 9888 10031 12,595,000 +57.84(+0.58%)
Mar 14, 2001 10279 10279 9818 9973 13,974,000 -317.34(-3.08%)
Mar 13, 2001 10207 10398 10022 10291 13,609,000 +82.60(+0.81%)
Mar 12, 2001 10638 10639 10139 10208 12,290,000 -436.40(-4.10%)
Mar 09, 2001 10850 10874 10520 10645 10,859,000 -213.60(-1.97%)
Mar 08, 2001 10727 10940 10626 10858 11,141,000 +128.60(+1.20%)
Mar 07, 2001 10592 10822 10525 10730 11,322,000 +138.40(+1.31%)
Mar 06, 2001 10570 10759 10508 10591 10,918,000 +28.90(+0.27%)
Mar 05, 2001 10469 10660 10394 10562 9,292,000 +96.00(+0.92%)
Mar 02, 2001 10438 10646 10240 10466 12,940,000 +16.20(+0.16%)
Mar 01, 2001 10493 10605 10237 10450 12,949,000 -45.20(-0.43%)
Feb 28, 2001 10639 10750 10375 10495 12,253,000 -141.60(-1.33%)
Feb 27, 2001 10638 10787 10464 10637 11,141,000 -5.60(-0.05%)
Feb 26, 2001 10448 10702 10348 10642 11,308,000 +200.60(+1.92%)
Feb 23, 2001 10529 10595 10225 10442 12,313,000 -84.90(-0.81%)
Feb 22, 2001 10528 10694 10279 10527 13,659,000 +0.20(+0.00%)
Feb 21, 2001 10721 10828 10468 10527 12,085,000 -204.30(-1.90%)
Feb 20, 2001 10800 10988 10612 10731 11,122,000 -68.90(-0.64%)
Feb 16, 2001 10884 10946 10652 10800 12,572,000 -91.20(-0.84%)
Feb 15, 2001 10801 11023 10694 10891 11,537,000 +95.60(+0.89%)
Feb 14, 2001 10899 10990 10683 10795 11,503,000 -107.90(-0.99%)
Feb 13, 2001 10950 11114 10775 10903 10,752,000 -43.50(-0.40%)
Feb 12, 2001 10779 11025 10727 10947 10,391,000 +165.30(+1.53%)
Feb 09, 2001 10878 10979 10683 10782 10,755,000 -99.00(-0.91%)
Feb 08, 2001 10941 11080 10776 10880 11,072,000 -66.20(-0.60%)
Feb 07, 2001 10949 11140 10794 10947 11,583,000 -10.70(-0.10%)
Feb 06, 2001 10965 11118 10820 10957 10,596,000 -8.40(-0.08%)
Feb 05, 2001 10860 11061 10760 10966 10,130,000 +101.70(+0.94%)
Feb 02, 2001 10983 11093 10787 10864 10,484,000 -119.50(-1.09%)
Feb 01, 2001 10885 11064 10760 10984 11,188,000 +96.20(+0.88%)
Jan 31, 2001 10882 11072 10705 10887 12,953,000 +6.20(+0.06%)
Jan 30, 2001 10702 10950 10610 10881 11,498,000 +179.00(+1.67%)
Jan 29, 2001 10657 10833 10516 10702 10,531,000 +42.20(+0.40%)
Jan 26, 2001 10727 10874 10506 10660 10,980,000 -69.50(-0.65%)
Jan 25, 2001 10644 10882 10521 10730 12,580,000 +82.50(+0.77%)
Jan 24, 2001 10652 10796 10484 10647 13,090,000 -2.80(-0.03%)
Jan 23, 2001 10576 10774 10460 10650 12,326,000 +71.60(+0.68%)
Jan 22, 2001 10582 10749 10372 10578 11,640,000 -9.40(-0.09%)
Jan 19, 2001 10686 10792 10449 10588 14,078,000 -90.70(-0.85%)
Jan 18, 2001 10585 10834 10466 10678 14,450,000 +94.00(+0.89%)
Jan 17, 2001 10661 10817 10443 10584 13,491,000 -68.40(-0.64%)
Jan 16, 2001 10526 10752 10363 10653 12,057,000 +127.30(+1.21%)
Jan 12, 2001 10609 10744 10340 10525 12,760,000 -84.10(-0.79%)
Jan 11, 2001 10600 10808 10401 10610 14,112,000 +5.20(+0.05%)
Jan 10, 2001 10568 10728 10326 10604 12,965,000 +31.80(+0.30%)
Jan 09, 2001 10625 10801 10387 10572 11,913,000 -48.80(-0.46%)
Jan 08, 2001 10659 10819 10408 10621 11,155,000 -40.70(-0.38%)
Jan 05, 2001 10913 10991 10493 10662 14,308,000 -250.40(-2.29%)
Jan 04, 2001 10945 11224 10673 10912 2,169,400 -33.40(-0.31%)
Jan 03, 2001 10637 11213 10367 10946 1,880,700 +299.60(+2.81%)
Jan 02, 2001 10791 10917 10450 10646 11,294,000 -141.80(-1.31%)
Dec 29, 2000 10869 11031 10676 10788 10,355,000 -80.80(-0.74%)
Dec 28, 2000 10795 11009 10645 10869 10,153,000 +65.60(+0.61%)
Dec 27, 2000 10690 10945 10551 10803 10,927,000 +110.80(+1.04%)
Dec 26, 2000 10638 10814 10480 10692 8,065,000 +56.80(+0.53%)
Dec 22, 2000 10495 10772 10364 10636 10,871,000 +148.30(+1.41%)
Dec 21, 2000 10314 10652 10158 10487 14,499,000 +168.40(+1.63%)
Dec 20, 2000 10581 10604 10198 10319 14,216,000 -265.50(-2.51%)
Dec 19, 2000 10643 10865 10441 10584 13,249,000 -61.00(-0.57%)
Dec 18, 2000 10433 10784 10417 10645 11,899,000 +210.40(+2.02%)
Dec 15, 2000 10648 10707 10324 10435 1,561,100 -240.00(-2.25%)
Dec 14, 2000 10795 10864 10508 10675 10,613,000 -119.40(-1.11%)
Dec 13, 2000 10778 11002 10654 10794 11,951,000 +26.10(+0.24%)
Dec 12, 2000 10723 10969 10582 10768 10,834,000 +42.50(+0.40%)
Dec 11, 2000 10719 10931 10521 10726 12,024,000 +12.90(+0.12%)
Dec 08, 2000 10632 10897 10535 10713 13,583,000 +95.50(+0.90%)
Dec 07, 2000 10645 10791 10449 10617 11,280,000 -47.00(-0.44%)
Dec 06, 2000 10896 10995 10514 10664 13,993,000 -234.30(-2.15%)
Dec 05, 2000 10577 11045 10504 10899 9,003,000 +337.70(+3.20%)
Dec 04, 2000 10377 10701 10227 10561 11,030,000 +187.50(+1.81%)
Dec 01, 2000 10417 10645 10238 10374 11,952,000 -41.00(-0.39%)
Nov 30, 2000 10610 10690 10205 10414 11,865,300 -214.60(-2.02%)
Nov 29, 2000 10503 10747 10383 10629 4,021,000 +121.50(+1.16%)
Nov 28, 2000 10538 10730 10356 10508 10,282,000 -38.50(-0.37%)
Nov 27, 2000 10479 10758 10411 10546 9,461,000 +75.90(+0.72%)
Nov 24, 2000 10404 10596 10354 10470 4,048,700 +70.90(+0.68%)
Nov 22, 2000 10484 10590 10251 10399 9,632,000 -95.20(-0.91%)
Nov 21, 2000 10466 10676 10303 10494 11,371,000 +31.80(+0.30%)
Nov 20, 2000 10624 10707 10332 10463 9,558,000 -167.20(-1.57%)
Nov 17, 2000 10657 10825 10462 10630 10,704,000 -26.10(-0.24%)
Nov 16, 2000 10705 10857 10536 10656 9,563,000 -51.60(-0.48%)
Nov 15, 2000 10681 10864 10544 10708 10,668,000 +26.50(+0.25%)
Nov 14, 2000 10528 10810 10485 10681 11,188,000 +163.90(+1.56%)
Nov 13, 2000 10595 10702 10273 10517 11,293,000 -85.80(-0.81%)
Nov 10, 2000 10814 10886 10498 10603 9,625,000 -231.20(-2.13%)
Nov 09, 2000 10902 10989 10576 10834 11,110,000 -72.90(-0.67%)
Nov 08, 2000 10954 11152 10779 10907 9,093,000 -45.10(-0.41%)
Nov 07, 2000 10979 11106 10825 10952 8,809,000 -25.00(-0.23%)
Nov 06, 2000 10821 11092 10742 10977 9,309,000 +159.20(+1.47%)
Nov 03, 2000 10883 10996 10651 10818 9,977,000 -62.50(-0.57%)
Nov 02, 2000 10903 11071 10732 10880 11,677,000 -19.00(-0.17%)
Nov 01, 2000 10966 11103 10736 10900 12,068,000 -71.60(-0.65%)
Oct 31, 2000 10835 11109 10681 10971 13,664,000 +135.30(+1.25%)
Oct 30, 2000 10588 10945 10506 10836 11,865,000 +245.20(+2.32%)
Oct 27, 2000 10382 10696 10297 10591 10,863,000 +210.50(+2.03%)
Oct 26, 2000 10330 10563 10128 10380 13,038,000 +53.60(+0.52%)
Oct 25, 2000 10396 10564 10170 10326 13,156,000 -66.60(-0.64%)
Oct 24, 2000 10274 10584 10137 10393 11,586,000 +121.40(+1.18%)
Oct 23, 2000 10230 10496 10078 10272 10,468,000 +45.10(+0.44%)
Oct 20, 2000 10141 10407 9926 10227 11,774,000 +83.60(+0.82%)
Oct 19, 2000 10015 10317 9902 10143 12,979,000 +167.98(+1.68%)
Oct 18, 2000 10086 10172 9571 9975 14,417,000 -114.68(-1.14%)
Oct 17, 2000 10243 10402 9924 10090 11,615,000 -149.10(-1.46%)
Oct 16, 2000 10185 10429 10034 10239 10,054,000 +46.60(+0.46%)
Oct 13, 2000 10032 10325 9883 10192 12,239,000 +157.60(+1.57%)
Oct 12, 2000 10424 10462 9874 10035 13,886,000 -379.20(-3.64%)
Oct 11, 2000 10521 10647 10228 10414 13,875,000 -110.60(-1.05%)
Oct 10, 2000 10569 10744 10377 10524 10,440,000 -44.00(-0.42%)
Oct 09, 2000 10597 10762 10439 10568 7,166,000 -28.10(-0.27%)
Oct 06, 2000 10727 10871 10440 10596 11,501,000 -128.40(-1.20%)
Oct 05, 2000 10784 10940 10570 10725 11,761,000 -59.60(-0.55%)
Oct 04, 2000 10723 10972 10596 10784 11,674,000 +64.80(+0.60%)
Oct 03, 2000 10710 10976 10561 10720 10,981,000 +19.60(+0.18%)
Oct 02, 2000 10659 10876 10479 10700 10,512,000 +49.20(+0.46%)
Sep 29, 2000 10821 10923 10552 10651 11,971,000 -173.20(-1.60%)
Sep 28, 2000 10630 10948 10540 10824 12,062,000 +195.70(+1.84%)
Sep 27, 2000 10634 10821 10439 10628 11,747,000 -2.90(-0.03%)
Sep 26, 2000 10806 10915 10500 10631 11,066,000 -176.90(-1.64%)
Sep 25, 2000 10847 11040 10664 10808 9,824,000 -39.20(-0.36%)
Sep 22, 2000 10678 10936 10505 10847 11,855,000 +81.90(+0.76%)
Sep 21, 2000 10680 10902 10548 10766 11,054,000 +77.60(+0.73%)
Sep 20, 2000 10794 10907 10500 10688 11,040,000 -101.40(-0.94%)
Sep 19, 2000 10812 10961 10645 10789 10,249,000 -19.20(-0.18%)
Sep 18, 2000 10926 11054 10694 10808 9,625,000 -118.50(-1.08%)
Sep 15, 2000 11088 11203 10858 10927 12,684,000 -160.50(-1.45%)
Sep 14, 2000 11190 11285 10986 11088 10,140,000 -94.70(-0.85%)
Sep 13, 2000 11225 11351 11020 11182 10,683,000 -51.00(-0.45%)
Sep 12, 2000 11198 11352 11016 11233 9,912,000 +37.70(+0.34%)
Sep 11, 2000 11220 11367 11043 11196 8,993,000 -25.20(-0.22%)
Sep 08, 2000 11262 11382 11060 11221 9,610,000 -39.20(-0.35%)
Sep 07, 2000 11316 11445 11125 11260 9,855,000 -50.70(-0.45%)
Sep 06, 2000 11254 11519 11186 11311 9,951,000 +50.00(+0.44%)
Sep 05, 2000 11222 11383 11094 11261 8,385,000 +21.80(+0.19%)
Sep 01, 2000 11220 11407 11130 11239 7,677,000 +23.70(+0.21%)
Aug 31, 2000 11105 11416 11041 11215 10,566,000 +112.10(+1.01%)
Aug 30, 2000 11209 11282 11035 11103 8,184,000 -112.10(-1.00%)
Aug 29, 2000 11249 11356 11101 11215 7,956,000 -37.70(-0.34%)
Aug 28, 2000 11194 11410 11123 11253 7,336,000 +60.20(+0.54%)
Aug 25, 2000 11180 11301 11074 11193 6,856,000 +9.90(+0.09%)
Aug 24, 2000 11144 11302 11009 11183 8,371,000 +38.00(+0.34%)
Aug 23, 2000 11130 11253 10990 11145 8,710,000 +5.50(+0.05%)
Aug 22, 2000 11082 11275 11000 11139 8,188,000 +59.40(+0.54%)
Aug 21, 2000 11059 11194 10945 11080 7,316,000 +33.30(+0.30%)
Aug 18, 2000 11051 11180 10933 11046 8,214,000 -9.10(-0.08%)
Aug 17, 2000 11011 11181 10899 11056 9,224,000 +47.20(+0.43%)
Aug 16, 2000 11069 11171 10889 11008 9,298,000 -58.60(-0.53%)
Aug 15, 2000 11175 11227 10966 11067 8,959,000 -109.10(-0.98%)
Aug 14, 2000 11027 11233 10929 11176 7,838,000 +148.30(+1.34%)
Aug 11, 2000 10906 11132 10841 11028 8,355,000 +119.00(+1.09%)
Aug 10, 2000 10901 11070 10780 10909 9,408,000 +3.00(+0.03%)
Aug 09, 2000 10971 11097 10780 10906 10,540,000 -71.10(-0.65%)
Aug 08, 2000 10865 11083 10741 10977 9,922,000 +109.90(+1.01%)
Aug 07, 2000 10774 10973 10658 10867 8,548,000 +99.20(+0.92%)
Aug 04, 2000 10713 10874 10556 10768 9,560,000 +61.20(+0.57%)
Aug 03, 2000 10679 10844 10519 10707 10,956,000 +19.10(+0.18%)
Aug 02, 2000 10609 10819 10514 10688 9,863,000 +80.50(+0.76%)
Aug 01, 2000 10524 10729 10429 10607 9,387,000 +85.00(+0.81%)
Jul 31, 2000 10514 10727 10374 10522 9,526,000 +10.80(+0.10%)
Jul 28, 2000 10595 10732 10367 10511 9,800,000 -74.90(-0.71%)
Jul 27, 2000 10517 10746 10450 10586 11,564,000 +69.60(+0.66%)
Jul 26, 2000 10689 10790 10447 10516 12,358,000 -183.50(-1.71%)
Jul 25, 2000 10689 10867 10558 10700 9,694,000 +14.90(+0.14%)
Jul 24, 2000 10731 10896 10546 10685 8,803,000 -48.50(-0.45%)
Jul 21, 2000 10844 10950 10614 10734 9,683,000 -110.30(-1.02%)
Jul 20, 2000 10701 10980 10671 10844 10,646,000 +147.80(+1.38%)
Jul 19, 2000 10724 10907 10588 10696 9,094,000 -43.80(-0.41%)
Jul 18, 2000 10799 10896 10613 10740 9,083,000 -64.40(-0.60%)
Jul 17, 2000 10812 10969 10653 10804 9,060,000 -8.50(-0.08%)
Jul 14, 2000 10793 10935 10661 10813 9,606,000 +24.10(+0.22%)
Jul 13, 2000 10775 10963 10643 10789 10,268,000 +4.90(+0.05%)
Jul 12, 2000 10722 10931 10640 10784 10,012,000 +56.60(+0.53%)
Jul 11, 2000 10649 10878 10545 10727 9,805,000 +80.60(+0.76%)
Jul 10, 2000 10627 10792 10520 10647 8,387,000 +10.60(+0.10%)
Jul 07, 2000 10483 10742 10419 10636 9,317,000 +154.50(+1.47%)
Jul 06, 2000 10482 10644 10303 10482 9,473,000 -2.10(-0.02%)
Jul 05, 2000 10538 10674 10362 10484 10,193,000 -77.10(-0.73%)
Jul 03, 2000 10450 10610 10354 10561 4,519,000 +112.80(+1.08%)
Jun 30, 2000 10393 10627 10162 10448 14,597,000 +49.90(+0.48%)
Jun 29, 2000 10524 10583 10279 10398 11,109,000 -129.80(-1.23%)
Jun 28, 2000 10506 10713 10399 10528 10,951,000 +23.30(+0.22%)
Jun 27, 2000 10542 10742 10385 10504 10,425,000 -38.50(-0.37%)
Jun 26, 2000 10404 10680 10365 10543 8,890,000 +138.20(+1.33%)
Jun 23, 2000 10376 10555 10283 10405 8,476,000 +28.70(+0.28%)
Jun 22, 2000 10496 10597 10257 10376 10,227,000 -121.60(-1.16%)
Jun 21, 2000 10447 10608 10312 10498 10,096,000 +62.50(+0.60%)
Jun 20, 2000 10559 10632 10319 10435 10,315,000 -122.60(-1.16%)
Jun 19, 2000 10448 10734 10322 10558 9,217,000 +108.50(+1.04%)
Jun 16, 2000 10718 10784 10393 10449 12,508,000 -265.50(-2.48%)
Jun 15, 2000 10690 10890 10553 10715 10,114,000 +26.80(+0.25%)
Jun 14, 2000 10632 10861 10543 10688 9,297,000 +66.20(+0.62%)
Jun 13, 2000 10562 10752 10396 10622 9,359,000 +57.60(+0.55%)
Jun 12, 2000 10615 10758 10477 10564 7,741,000 -49.90(-0.47%)
Jun 09, 2000 10678 10848 10516 10614 7,860,000 -54.60(-0.51%)
Jun 08, 2000 10819 10888 10525 10669 8,543,000 -144.20(-1.33%)
Jun 07, 2000 10734 10974 10589 10813 8,546,000 +77.30(+0.72%)
Jun 06, 2000 10823 10917 10593 10736 9,501,000 -79.70(-0.74%)
Jun 05, 2000 10793 10952 10629 10815 8,386,000 +20.50(+0.19%)
Jun 02, 2000 10660 11013 10600 10795 11,624,000 +142.60(+1.34%)
Jun 01, 2000 10532 10780 10423 10652 9,601,000 +129.90(+1.23%)
May 31, 2000 10528 10693 10377 10522 9,605,000 -4.80(-0.05%)
May 30, 2000 10302 10596 10288 10527 8,442,000 +227.90(+2.21%)
May 26, 2000 10323 10488 10163 10299 7,226,000 -24.70(-0.24%)
May 25, 2000 10530 10644 10208 10324 9,845,000 -211.40(-2.01%)
May 24, 2000 10421 10680 10241 10535 11,523,000 +113.00(+1.08%)
May 23, 2000 10539 10672 10326 10422 8,699,000 -120.20(-1.14%)
May 22, 2000 10625 10718 10308 10542 8,690,000 -84.30(-0.79%)
May 19, 2000 10764 10822 10468 10627 8,537,000 -150.50(-1.40%)
May 18, 2000 10772 10938 10669 10777 8,079,000 +7.60(+0.07%)
May 17, 2000 10931 10947 10649 10770 8,205,000 -164.90(-1.51%)
May 16, 2000 10816 11087 10724 10935 9,555,000 +126.80(+1.17%)
May 15, 2000 10607 10902 10509 10808 8,546,000 +198.40(+1.87%)
May 12, 2000 10549 10780 10444 10609 8,582,000 +63.40(+0.60%)
May 11, 2000 10369 10677 10316 10546 9,536,000 +178.20(+1.72%)
May 10, 2000 10533 10650 10170 10368 10,064,000 -169.00(-1.60%)
May 09, 2000 10608 10766 10436 10537 8,966,000 -66.80(-0.63%)
May 08, 2000 10571 10744 10400 10604 7,876,000 +25.70(+0.24%)
May 05, 2000 10410 10689 10313 10578 8,055,000 +165.40(+1.59%)
May 04, 2000 10479 10632 10293 10412 9,258,000 -67.60(-0.65%)
May 03, 2000 10732 10754 10345 10480 9,916,000 -251.00(-2.34%)
May 02, 2000 10806 10932 10581 10731 10,115,000 -80.70(-0.75%)
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.