Dow Jones Industrial Average (DJI: DJI )

34,584.88 USD -166.44 (-0.48%)
Daily Price Updated: 5:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15017 15035 14885 14910 230,001,214 -114.89(-0.76%)
Jun 27, 2013 14921 15075 14921 15024 113,643,330 +114.35(+0.77%)
Jun 26, 2013 14770 14939 14770 14910 133,226,343 +149.83(+1.02%)
Jun 25, 2013 14670 14812 14670 14760 135,941,591 +100.75(+0.69%)
Jun 24, 2013 14796 14796 14551 14660 158,655,281 -139.84(-0.94%)
Jun 21, 2013 14761 14859 14688 14799 420,075,209 +41.08(+0.28%)
Jun 20, 2013 15106 15106 14732 14758 172,553,705 -353.87(-2.34%)
Jun 19, 2013 15315 15322 15112 15112 111,363,021 -206.04(-1.35%)
Jun 18, 2013 15186 15340 15186 15318 99,212,267 +138.38(+0.91%)
Jun 17, 2013 15079 15262 15079 15180 139,250,535 +109.67(+0.73%)
Jun 14, 2013 15178 15206 15045 15070 107,433,834 -105.90(-0.70%)
Jun 13, 2013 14993 15202 14953 15176 104,469,737 +180.85(+1.21%)
Jun 12, 2013 15130 15241 14981 14995 105,740,220 -126.79(-0.84%)
Jun 11, 2013 15231 15251 15086 15122 101,598,147 -116.57(-0.76%)
Jun 10, 2013 15248 15301 15211 15239 94,243,225 -9.53(-0.06%)
Jun 07, 2013 15044 15256 15044 15248 137,382,946 +207.50(+1.38%)
Jun 06, 2013 14955 15041 14844 15041 140,396,938 +80.03(+0.53%)
Jun 05, 2013 15168 15169 14946 14961 141,364,980 -216.95(-1.43%)
Jun 04, 2013 15255 15305 15101 15178 134,207,149 -76.49(-0.50%)
Jun 03, 2013 15124 15254 15124 15254 147,478,941 +138.46(+0.92%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.96(-1.36%)
May 30, 2013 15306 15399 15281 15325 121,127,938 +21.73(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,452 -106.59(-0.69%)
May 28, 2013 15307 15521 15307 15409 130,621,067 +106.29(+0.69%)
May 24, 2013 15291 15303 15303 15303 105,660,000 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,380 -12.67(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,819 -80.41(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,314 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,421 -19.12(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,244 +121.18(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,320 +17.97(+0.12%)
May 14, 2013 15092 15215 15215 15215 124,590,000 +123.57(+0.82%)
May 13, 2013 15113 15113 15053 15092 94,274,582 -26.81(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,140 +35.87(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,906 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,495 +48.92(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.31(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,863 -5.07(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,253 +142.38(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,283 +130.63(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,461 -138.85(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,143 +21.05(+0.14%)
Apr 29, 2013 14713 14845 14713 14819 97,040,584 +106.20(+0.72%)
Apr 26, 2013 14701 14743 14685 14713 128,911,364 +11.75(+0.08%)
Apr 25, 2013 14676 14768 14665 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14719 14747 14667 14676 138,008,010 -43.16(-0.29%)
Apr 23, 2013 14567 14721 14554 14719 137,301,977 +152.29(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,163 +19.66(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.37(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,871 -81.45(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,423 -138.19(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,171 +157.58(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,641 -265.86(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,625 -0.08(-0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,530 +62.90(+0.42%)
Apr 10, 2013 14673 14827 14673 14802 120,436,029 +128.78(+0.88%)
Apr 09, 2013 14613 14716 14598 14673 128,579,822 +59.98(+0.41%)
Apr 08, 2013 14565 14613 14498 14613 106,672,489 +48.23(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,754 -40.86(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.76(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,847 -111.66(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,252 +89.16(+0.61%)
Apr 01, 2013 14579 14606 14531 14573 91,376,043 -5.69(-0.04%)
Mar 28, 2013 14526 14579 14579 14579 153,710,000 +52.38(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,057 -33.49(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,495 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,895 -64.28(-0.44%)
Mar 22, 2013 14421 14520 14421 14512 101,450,525 +90.54(+0.63%)
Mar 21, 2013 14512 14512 14383 14421 110,454,970 -90.24(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,774 +55.91(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,564 +3.76(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,138 -62.05(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,229 -25.03(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,566 +83.86(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,725 +5.22(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,130 +2.77(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,337 +50.22(+0.35%)
Mar 08, 2013 14329 14413 14329 14397 115,632,766 +67.58(+0.47%)
Mar 07, 2013 14296 14355 14296 14329 117,080,659 +33.25(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,395 +42.47(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,939 +125.95(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,809 +38.16(+0.27%)
Mar 01, 2013 14054 14107 13938 14090 125,915,928 +35.17(+0.25%)
Feb 28, 2013 14075 14149 14053 14054 177,149,913 -20.88(-0.15%)
Feb 27, 2013 13900 14105 13880 14075 107,005,826 +175.24(+1.26%)
Feb 26, 2013 13784 13918 13784 13900 132,570,633 +115.96(+0.84%)
Feb 25, 2013 14001 14082 13784 13784 151,968,760 -216.40(-1.55%)
Feb 22, 2013 13881 14001 13881 14001 139,845,912 +119.95(+0.86%)
Feb 21, 2013 13928 13928 13834 13881 131,380,642 -46.92(-0.34%)
Feb 20, 2013 14036 14056 13922 13928 138,538,890 -108.13(-0.77%)
Feb 19, 2013 13982 14043 13981 14036 136,410,266 +53.91(+0.39%)
Feb 15, 2013 13973 13982 13982 13982 195,670,000 +8.37(+0.06%)
Feb 14, 2013 13983 13990 13922 13973 114,792,342 -9.52(-0.07%)
Feb 13, 2013 14019 14029 13946 13983 129,403,088 -35.79(-0.26%)
Feb 12, 2013 13971 14039 13969 14019 117,171,997 +47.46(+0.34%)
Feb 11, 2013 13993 13993 13941 13971 75,085,574 -21.73(-0.16%)
Feb 08, 2013 13944 14018 13944 13993 99,859,739 +48.92(+0.35%)
Feb 07, 2013 13987 13987 13858 13944 118,507,370 -42.47(-0.30%)
Feb 06, 2013 13979 13992 13913 13987 127,540,976 +106.44(+0.77%)
Feb 04, 2013 14010 14010 13867 13880 130,413,900 -129.71(-0.93%)
Feb 01, 2013 13861 14020 13861 14010 128,420,423 +149.21(+1.08%)
Jan 31, 2013 13910 13941 13861 13861 142,553,950 -49.84(-0.36%)
Jan 30, 2013 13954 13965 13901 13910 117,195,528 -44.00(-0.32%)
Jan 29, 2013 13882 13970 13881 13954 108,232,209 +72.49(+0.52%)
Jan 28, 2013 13896 13913 13864 13882 113,574,442 -14.05(-0.10%)
Jan 25, 2013 13825 13896 13825 13896 130,303,967 +70.65(+0.51%)
Jan 24, 2013 13779 13880 13779 13825 124,652,743 +46.16(+0.33%)
Jan 23, 2013 13712 13794 13712 13779 104,477,097 +67.04(+0.49%)
Jan 22, 2013 13650 13712 13627 13712 144,292,913 +62.43(+0.46%)
Jan 18, 2013 13596 13650 13650 13650 260,900,000 +53.68(+0.39%)
Jan 17, 2013 13511 13634 13510 13596 182,513,622 +84.79(+0.63%)
Jan 16, 2013 13535 13535 13469 13511 118,542,577 -23.66(-0.17%)
Jan 15, 2013 13507 13544 13447 13535 102,270,822 +27.57(+0.20%)
Jan 14, 2013 13488 13520 13460 13507 118,457,121 +18.89(+0.14%)
Jan 11, 2013 13471 13497 13440 13488 119,202,987 +17.21(+0.13%)
Jan 10, 2013 13392 13478 13382 13471 133,164,862 +80.71(+0.60%)
Jan 09, 2013 13330 13417 13329 13391 123,064,889 +61.66(+0.46%)
Jan 08, 2013 13377 13377 13293 13329 129,519,101 -55.44(-0.41%)
Jan 07, 2013 13436 13436 13343 13384 113,064,039 -50.92(-0.38%)
Jan 04, 2013 13391 13447 13376 13435 107,585,951 +43.85(+0.33%)
Jan 03, 2013 13413 13431 13358 13391 129,609,840 -21.19(-0.16%)
Jan 02, 2013 13104 13413 13104 13413 160,070,449 +308.41(+2.35%)
Dec 31, 2012 12938 13104 13104 13104 145,740,000 +166.03(+1.28%)
Dec 28, 2012 13095 13095 12927 12938 85,978,389 -158.20(-1.21%)
Dec 27, 2012 13115 13142 12964 13096 100,147,628 -18.28(-0.14%)
Dec 26, 2012 13139 13175 13077 13115 79,408,129 -76.25(-0.58%)
Dec 21, 2012 13310 13191 13191 13191 413,270,000 -120.88(-0.91%)
Dec 20, 2012 13247 13315 13216 13312 119,753,456 +59.75(+0.45%)
Dec 19, 2012 13351 13358 13252 13252 149,018,326 -98.99(-0.74%)
Dec 18, 2012 13237 13366 13233 13351 152,924,403 +115.57(+0.87%)
Dec 17, 2012 13135 13244 13135 13235 142,966,049 +100.38(+0.76%)
Dec 14, 2012 13171 13190 13118 13135 117,621,576 -35.71(-0.27%)
Dec 13, 2012 13241 13264 13147 13171 101,181,592 -74.73(-0.56%)
Dec 12, 2012 13250 13329 13227 13245 126,565,327 -2.99(-0.02%)
Dec 11, 2012 13170 13307 13170 13248 124,485,165 +78.56(+0.60%)
Dec 10, 2012 13155 13195 13139 13170 118,501,439 +14.75(+0.11%)
Dec 07, 2012 13073 13157 13073 13155 124,134,048 +81.09(+0.62%)
Dec 06, 2012 13026 13077 13008 13074 116,339,915 +39.55(+0.30%)
Dec 05, 2012 12949 13089 12923 13034 161,208,157 +82.71(+0.64%)
Dec 04, 2012 12966 13023 12940 12952 125,213,193 -73.80(-0.57%)
Nov 30, 2012 13022 13054 12989 13026 171,067,810 +3.76(+0.03%)
Nov 29, 2012 12977 13063 12962 13022 113,166,636 +36.71(+0.28%)
Nov 28, 2012 12876 12989 12765 12985 130,959,241 +106.98(+0.83%)
Nov 27, 2012 12963 12980 12868 12878 117,884,537 -89.24(-0.69%)
Nov 26, 2012 13008 13008 12900 12967 114,350,436 +130.48(+1.02%)
Nov 21, 2012 12788 12837 12837 12837 97,300,000 +48.38(+0.38%)
Nov 20, 2012 12791 12809 12701 12789 133,975,396 -7.45(-0.06%)
Nov 19, 2012 12590 12796 12590 12796 136,858,419 +207.65(+1.65%)
Nov 16, 2012 12542 12604 12471 12588 197,110,219 +45.93(+0.37%)
Nov 15, 2012 12571 12601 12497 12542 129,135,636 -28.57(-0.23%)
Nov 14, 2012 12747 12798 12543 12571 162,164,086 -185.23(-1.45%)
Nov 13, 2012 12809 12898 12749 12756 140,457,301 -58.98(-0.46%)
Nov 12, 2012 12816 12861 12783 12815 62,352,821 -0.23(-0.00%)
Nov 09, 2012 12811 12890 12743 12815 131,671,124 +4.07(+0.03%)
Nov 08, 2012 12933 12980 12811 12811 138,309,952 -121.41(-0.94%)
Nov 07, 2012 13228 13228 12877 12933 164,229,095 -312.95(-2.36%)
Nov 06, 2012 13114 13291 13112 13246 105,705,057 +133.24(+1.02%)
Nov 05, 2012 13092 13141 13039 13112 95,281,590 +19.28(+0.15%)
Nov 02, 2012 13233 13289 13077 13093 137,660,421 -139.46(-1.05%)
Nov 01, 2012 13099 13274 13099 13233 139,843,953 +136.16(+1.04%)
Oct 31, 2012 13107 13189 13052 13096 138,146,226 -10.75(-0.08%)
Oct 26, 2012 13104 13107 13107 13107 134,640,000 +3.53(+0.03%)
Oct 25, 2012 13080 13165 13040 13104 113,657,989 +26.34(+0.20%)
Oct 24, 2012 13104 13155 13064 13077 110,626,209 -25.19(-0.19%)
Oct 23, 2012 13345 13345 13083 13103 122,216,158 -240.98(-1.81%)
Oct 19, 2012 13545 13545 13312 13344 239,081,080 -205.43(-1.52%)
Oct 18, 2012 13553 13589 13511 13549 127,805,331 -8.06(-0.06%)
Oct 17, 2012 13540 13562 13469 13557 135,547,894 +5.22(+0.04%)
Oct 16, 2012 13424 13556 13424 13552 110,995,594 +127.55(+0.95%)
Oct 15, 2012 13330 13438 13326 13424 114,823,445 +95.38(+0.72%)
Oct 12, 2012 13326 13401 13296 13329 113,738,598 +2.46(+0.02%)
Oct 11, 2012 13346 13428 13326 13326 86,566,812 -18.58(-0.14%)
Oct 10, 2012 13474 13479 13328 13345 101,118,455 -128.56(-0.95%)
Oct 09, 2012 13583 13592 13473 13474 103,593,902 -110.12(-0.81%)
Oct 08, 2012 13610 13610 13552 13584 71,181,046 -26.50(-0.19%)
Oct 05, 2012 13569 13662 13569 13610 115,502,363 +34.79(+0.26%)
Oct 04, 2012 13495 13594 13495 13575 106,378,384 +80.75(+0.60%)
Oct 03, 2012 13479 13536 13439 13495 103,856,537 +12.25(+0.09%)
Oct 02, 2012 13515 13567 13425 13482 90,704,296 -32.75(-0.24%)
Oct 01, 2012 13438 13598 13438 13515 106,118,869 +77.98(+0.58%)
Sep 28, 2012 13486 13488 13367 13437 142,992,445 -48.84(-0.36%)
Sep 27, 2012 13413 13523 13413 13486 110,478,403 +72.46(+0.54%)
Sep 26, 2012 13458 13480 13407 13414 119,871,676 -44.04(-0.33%)
Sep 25, 2012 13560 13620 13457 13458 133,960,179 -101.37(-0.75%)
Sep 24, 2012 13578 13602 13522 13559 115,359,497 -20.55(-0.15%)
Sep 21, 2012 13597 13647 13572 13579 429,610,731 -17.46(-0.13%)
Sep 20, 2012 13575 13599 13503 13597 117,900,588 +18.97(+0.14%)
Sep 19, 2012 13565 13626 13557 13578 116,208,041 +13.32(+0.10%)
Sep 18, 2012 13552 13582 13518 13565 120,534,219 +11.54(+0.09%)
Sep 17, 2012 13589 13593 13527 13553 128,004,490 -40.27(-0.30%)
Sep 14, 2012 13540 13653 13534 13593 185,164,555 +53.51(+0.40%)
Sep 13, 2012 13330 13573 13325 13540 151,748,146 +206.51(+1.55%)
Sep 12, 2012 13322 13374 13318 13333 111,090,814 +9.99(+0.07%)
Sep 11, 2012 13255 13354 13253 13323 104,895,956 +69.07(+0.52%)
Sep 10, 2012 13309 13324 13251 13254 123,781,470 -52.35(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,426 +14.64(+0.11%)
Sep 06, 2012 13045 13294 13045 13292 128,624,258 +244.52(+1.87%)
Sep 05, 2012 13036 13096 13019 13047 92,521,245 +11.54(+0.09%)
Sep 04, 2012 13092 13092 12977 13036 103,901,490 -54.90(-0.42%)
Aug 31, 2012 13003 13091 13091 13091 119,780,000 +90.13(+0.69%)
Aug 30, 2012 13101 13101 12979 13001 89,963,994 -106.77(-0.81%)
Aug 29, 2012 13103 13145 13081 13107 91,518,118 -17.19(-0.13%)
Aug 27, 2012 13158 13176 13115 13125 96,068,237 -33.30(-0.25%)
Aug 24, 2012 13053 13176 13027 13158 88,032,802 +100.51(+0.77%)
Aug 23, 2012 13171 13171 13046 13057 108,796,060 -115.30(-0.88%)
Aug 22, 2012 13198 13205 13120 13173 111,215,243 -30.82(-0.23%)
Aug 21, 2012 13272 13331 13187 13204 117,004,724 -68.06(-0.51%)
Aug 20, 2012 13275 13276 13230 13272 87,536,168 -3.56(-0.03%)
Aug 17, 2012 13251 13281 13245 13275 138,545,037 +25.09(+0.19%)
Aug 16, 2012 13163 13269 13146 13250 114,562,583 +85.33(+0.65%)
Aug 15, 2012 13157 13193 13138 13165 74,848,687 -7.36(-0.06%)
Aug 14, 2012 13168 13223 13142 13172 84,392,838 +2.71(+0.02%)
Aug 13, 2012 13205 13205 13113 13169 67,537,123 -38.52(-0.29%)
Aug 10, 2012 13163 13208 13095 13208 86,641,825 +42.76(+0.32%)
Aug 09, 2012 13175 13200 13125 13165 84,267,988 -10.45(-0.08%)
Aug 08, 2012 13158 13203 13115 13176 84,883,333 +7.04(+0.05%)
Aug 07, 2012 13119 13216 13118 13169 95,241,397 +51.09(+0.39%)
Aug 06, 2012 13100 13187 13100 13118 84,256,774 +21.34(+0.16%)
Aug 03, 2012 12885 13133 12885 13096 112,393,013 +217.29(+1.69%)
Aug 02, 2012 12970 12970 12779 12879 112,725,876 -97.25(-0.75%)
Aug 01, 2012 13007 13075 12951 12976 132,781,673 -32.55(-0.25%)
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%)
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.