Dow Jones Industrial Average (DJI: DJI )

35,061.55 USD +238.20 (+0.68%)
Daily Price Updated: 5:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10482 10482 10482 10482 0 +68.80(+0.66%)
Aug 30, 2005 10413 10413 10413 10413 0 -50.20(-0.48%)
Aug 29, 2005 10463 10463 10463 10463 0 +65.70(+0.63%)
Aug 26, 2005 10397 10397 10397 10397 0 -53.30(-0.51%)
Aug 25, 2005 10451 10451 10451 10451 0 +15.70(+0.15%)
Aug 24, 2005 10435 10435 10435 10435 0 -84.70(-0.81%)
Aug 23, 2005 10520 10520 10520 10520 0 -50.30(-0.48%)
Aug 22, 2005 10570 10570 10570 10570 0 +10.70(+0.10%)
Aug 19, 2005 10559 10559 10559 10559 0 +4.30(+0.04%)
Aug 18, 2005 10555 10555 10555 10555 0 +4.20(+0.04%)
Aug 17, 2005 10551 10551 10551 10551 0 +37.20(+0.35%)
Aug 16, 2005 10514 10514 10514 10514 0 -120.90(-1.14%)
Aug 15, 2005 10634 10634 10634 10634 0 +34.10(+0.32%)
Aug 12, 2005 10600 10600 10600 10600 0 -85.60(-0.80%)
Aug 11, 2005 10686 10686 10686 10686 0 +91.50(+0.86%)
Aug 10, 2005 10594 10594 10594 10594 0 -21.30(-0.20%)
Aug 09, 2005 10616 10616 10616 10616 0 +78.80(+0.75%)
Aug 08, 2005 10537 10537 10537 10537 0 -21.10(-0.20%)
Aug 05, 2005 10558 10558 10558 10558 0 -52.10(-0.49%)
Aug 04, 2005 10610 10610 10610 10610 0 -87.50(-0.82%)
Aug 03, 2005 10698 10698 10698 10698 0 +13.90(+0.13%)
Aug 02, 2005 10684 10684 10684 10684 0 +60.50(+0.57%)
Aug 01, 2005 10623 10623 10623 10623 0 -17.70(-0.17%)
Jul 29, 2005 10641 10641 10641 10641 0 -64.70(-0.60%)
Jul 28, 2005 10706 10706 10706 10706 0 +68.50(+0.64%)
Jul 27, 2005 10637 10637 10637 10637 0 +57.30(+0.54%)
Jul 26, 2005 10580 10580 10580 10580 0 -16.70(-0.16%)
Jul 25, 2005 10596 10596 10596 10596 0 -54.70(-0.51%)
Jul 22, 2005 10651 10651 10651 10651 0 +23.40(+0.22%)
Jul 21, 2005 10628 10628 10628 10628 0 -61.40(-0.57%)
Jul 20, 2005 10689 10689 10689 10689 0 +42.60(+0.40%)
Jul 19, 2005 10647 10647 10647 10647 0 +71.60(+0.68%)
Jul 18, 2005 10575 10575 10575 10575 0 -65.80(-0.62%)
Jul 15, 2005 10641 10641 10641 10641 0 +11.90(+0.11%)
Jul 14, 2005 10629 10629 10629 10629 0 +71.50(+0.68%)
Jul 13, 2005 10557 10557 10557 10557 0 +43.50(+0.41%)
Jul 12, 2005 10514 10514 10514 10514 0 -5.80(-0.06%)
Jul 11, 2005 10520 10520 10520 10520 0 +70.60(+0.68%)
Jul 08, 2005 10449 10449 10449 10449 0 +146.80(+1.42%)
Jul 07, 2005 10302 10302 10302 10302 0 +31.60(+0.31%)
Jul 06, 2005 10271 10271 10271 10271 0 -101.10(-0.97%)
Jul 05, 2005 10372 10372 10372 10372 0 +68.40(+0.66%)
Jul 01, 2005 10303 10303 10303 10303 0 +31.30(+0.30%)
Jun 30, 2005 10272 10272 10272 10272 0 -102.40(-0.99%)
Jun 29, 2005 10374 10374 10374 10374 0 -31.10(-0.30%)
Jun 28, 2005 10406 10406 10406 10406 0 +114.80(+1.12%)
Jun 27, 2005 10291 10291 10291 10291 0 -7.00(-0.07%)
Jun 24, 2005 10298 10298 10298 10298 0 -123.60(-1.19%)
Jun 23, 2005 10421 10421 10421 10421 0 -166.50(-1.57%)
Jun 22, 2005 10588 10588 10588 10588 0 -11.80(-0.11%)
Jun 21, 2005 10600 10600 10600 10600 0 -9.40(-0.09%)
Jun 20, 2005 10609 10609 10609 10609 0 -14.00(-0.13%)
Jun 17, 2005 10623 10623 10623 10623 0 +44.50(+0.42%)
Jun 16, 2005 10579 10579 10579 10579 0 +12.20(+0.12%)
Jun 15, 2005 10566 10566 10566 10566 0 +18.80(+0.18%)
Jun 14, 2005 10548 10548 10548 10548 0 +25.00(+0.24%)
Jun 13, 2005 10523 10523 10523 10523 0 +10.00(+0.10%)
Jun 10, 2005 10513 10513 10513 10513 0 +9.60(+0.09%)
Jun 09, 2005 10503 10503 10503 10503 0 +26.10(+0.25%)
Jun 08, 2005 10477 10477 10477 10477 0 -6.20(-0.06%)
Jun 07, 2005 10483 10483 10483 10483 0 +16.10(+0.15%)
Jun 06, 2005 10467 10467 10467 10467 0 +6.00(+0.06%)
Jun 03, 2005 10461 10461 10461 10461 0 -92.50(-0.88%)
Jun 02, 2005 10554 10554 10554 10554 0 +3.60(+0.03%)
Jun 01, 2005 10550 10550 10550 10550 0 +82.40(+0.79%)
May 31, 2005 10468 10468 10468 10468 0 -75.10(-0.71%)
May 27, 2005 10543 10543 10543 10543 0 +5.00(+0.05%)
May 26, 2005 10538 10538 10538 10538 0 +79.80(+0.76%)
May 25, 2005 10458 10458 10458 10458 0 -45.90(-0.44%)
May 24, 2005 10504 10504 10504 10504 0 -19.90(-0.19%)
May 23, 2005 10524 10524 10524 10524 0 +51.70(+0.49%)
May 20, 2005 10472 10472 10472 10472 0 -21.30(-0.20%)
May 19, 2005 10493 10493 10493 10493 0 +161.30(+1.56%)
May 17, 2005 10332 10332 10332 10332 0 +79.60(+0.78%)
May 16, 2005 10252 10252 10252 10252 0 +112.20(+1.11%)
May 13, 2005 10140 10140 10140 10140 0 -49.40(-0.48%)
May 12, 2005 10190 10190 10190 10190 0 -110.70(-1.07%)
May 11, 2005 10300 10300 10300 10300 0 +19.10(+0.19%)
May 10, 2005 10281 10281 10281 10281 0 -103.20(-0.99%)
May 09, 2005 10384 10384 10384 10384 0 +38.90(+0.38%)
May 06, 2005 10345 10345 10345 10345 0 +5.00(+0.05%)
May 05, 2005 10340 10340 10340 10340 0 -44.20(-0.43%)
May 04, 2005 10385 10385 10385 10385 0 +127.60(+1.24%)
May 03, 2005 10257 10257 10257 10257 0 +5.30(+0.05%)
May 02, 2005 10252 10252 10252 10252 0 +59.20(+0.58%)
Apr 29, 2005 10192 10192 10192 10192 0 +122.10(+1.21%)
Apr 28, 2005 10070 10070 10070 10070 0 -128.40(-1.26%)
Apr 27, 2005 10199 10199 10199 10199 0 +47.70(+0.47%)
Apr 26, 2005 10151 10151 10151 10151 0 -91.40(-0.89%)
Apr 25, 2005 10242 10242 10242 10242 0 +84.80(+0.83%)
Apr 22, 2005 10158 10158 10158 10158 0 -60.90(-0.60%)
Apr 21, 2005 10219 10219 10219 10219 0 +206.20(+2.06%)
Apr 20, 2005 10012 10012 10012 10012 0 -115.00(-1.14%)
Apr 19, 2005 10127 10127 10127 10127 0 +56.20(+0.56%)
Apr 18, 2005 10071 10071 10071 10071 0 -16.30(-0.16%)
Apr 15, 2005 10088 10088 10088 10088 0 -191.30(-1.86%)
Apr 14, 2005 10279 10279 10279 10279 0 -125.10(-1.20%)
Apr 13, 2005 10404 10404 10404 10404 0 -104.10(-0.99%)
Apr 12, 2005 10508 10508 10508 10508 0 +59.40(+0.57%)
Apr 11, 2005 10449 10449 10449 10449 0 -12.70(-0.12%)
Apr 08, 2005 10461 10461 10461 10461 0 -85.00(-0.81%)
Apr 07, 2005 10546 10546 10546 10546 0 +60.30(+0.58%)
Apr 06, 2005 10486 10486 10486 10486 0 +27.50(+0.26%)
Apr 05, 2005 10458 10458 10458 10458 0 +37.40(+0.36%)
Apr 04, 2005 10421 10421 10421 10421 0 +16.80(+0.16%)
Apr 01, 2005 10404 10404 10404 10404 0 -99.50(-0.95%)
Mar 31, 2005 10504 10504 10504 10504 0 -37.10(-0.35%)
Mar 30, 2005 10541 10541 10541 10541 0 +135.20(+1.30%)
Mar 29, 2005 10406 10406 10406 10406 0 -79.90(-0.76%)
Mar 28, 2005 10486 10486 10486 10486 0 +42.70(+0.41%)
Mar 24, 2005 10443 10443 10443 10443 0 -13.10(-0.13%)
Mar 23, 2005 10456 10456 10456 10456 0 -14.50(-0.14%)
Mar 22, 2005 10470 10470 10470 10470 0 -94.90(-0.90%)
Mar 21, 2005 10565 10565 10565 10565 0 -64.30(-0.60%)
Mar 18, 2005 10630 10630 10630 10630 0 +3.30(+0.03%)
Mar 17, 2005 10626 10626 10626 10626 0 -6.70(-0.06%)
Mar 16, 2005 10633 10633 10633 10633 0 -112.00(-1.04%)
Mar 15, 2005 10745 10745 10745 10745 0 -59.40(-0.55%)
Mar 14, 2005 10804 10804 10804 10804 0 +30.10(+0.28%)
Mar 11, 2005 10774 10774 10774 10774 0 -77.10(-0.71%)
Mar 10, 2005 10852 10852 10852 10852 0 +45.90(+0.42%)
Mar 09, 2005 10806 10806 10806 10806 0 -107.00(-0.98%)
Mar 08, 2005 10913 10913 10913 10913 0 -24.30(-0.22%)
Mar 07, 2005 10937 10937 10937 10937 0 -3.70(-0.03%)
Mar 04, 2005 10941 10941 10941 10941 0 +107.60(+0.99%)
Mar 03, 2005 10833 10833 10833 10833 0 +21.00(+0.19%)
Mar 02, 2005 10812 10812 10812 10812 0 -18.00(-0.17%)
Mar 01, 2005 10830 10830 10830 10830 0 +63.80(+0.59%)
Feb 28, 2005 10766 10766 10766 10766 0 -75.40(-0.70%)
Feb 25, 2005 10842 10842 10842 10842 0 +92.80(+0.86%)
Feb 24, 2005 10749 10749 10749 10749 0 +75.00(+0.70%)
Feb 23, 2005 10674 10674 10674 10674 0 +62.60(+0.59%)
Feb 22, 2005 10611 10611 10611 10611 0 -174.00(-1.61%)
Feb 18, 2005 10785 10785 10785 10785 0 +30.90(+0.29%)
Feb 17, 2005 10754 10754 10754 10754 0 -80.60(-0.74%)
Feb 16, 2005 10835 10835 10835 10835 0 -2.40(-0.02%)
Feb 15, 2005 10837 10837 10837 10837 0 +46.20(+0.43%)
Feb 14, 2005 10791 10791 10791 10791 0 -4.90(-0.05%)
Feb 11, 2005 10796 10796 10796 10796 0 +46.40(+0.43%)
Feb 10, 2005 10750 10750 10750 10750 0 +85.50(+0.80%)
Feb 09, 2005 10664 10664 10664 10664 0 -60.50(-0.56%)
Feb 08, 2005 10725 10725 10725 10725 0 +8.80(+0.08%)
Feb 07, 2005 10716 10716 10716 10716 0 -0.30(-0.00%)
Feb 04, 2005 10716 10716 10716 10716 0 +123.00(+1.16%)
Feb 03, 2005 10593 10593 10593 10593 0 -3.70(-0.03%)
Feb 02, 2005 10597 10597 10597 10597 0 +44.90(+0.43%)
Feb 01, 2005 10552 10552 10552 10552 0 +62.00(+0.59%)
Jan 31, 2005 10490 10490 10490 10490 0 +62.70(+0.60%)
Jan 28, 2005 10427 10427 10427 10427 0 -40.20(-0.38%)
Jan 27, 2005 10467 10467 10467 10467 0 -31.20(-0.30%)
Jan 26, 2005 10499 10499 10499 10499 0 +37.00(+0.35%)
Jan 25, 2005 10462 10462 10462 10462 0 +93.00(+0.90%)
Jan 24, 2005 10369 10369 10369 10369 0 -24.40(-0.23%)
Jan 21, 2005 10393 10393 10393 10393 0 -78.50(-0.75%)
Jan 20, 2005 10472 10472 10472 10472 0 -68.50(-0.65%)
Jan 19, 2005 10540 10540 10540 10540 0 -88.80(-0.84%)
Jan 18, 2005 10629 10629 10629 10629 0 +70.80(+0.67%)
Jan 14, 2005 10558 10558 10558 10558 0 +52.20(+0.50%)
Jan 13, 2005 10506 10506 10506 10506 0 -112.00(-1.05%)
Jan 12, 2005 10618 10618 10618 10618 0 +61.60(+0.58%)
Jan 11, 2005 10556 10556 10556 10556 0 -64.80(-0.61%)
Jan 10, 2005 10621 10621 10621 10621 0 +17.00(+0.16%)
Jan 07, 2005 10604 10604 10604 10604 0 -18.90(-0.18%)
Jan 06, 2005 10623 10623 10623 10623 0 +25.10(+0.24%)
Jan 05, 2005 10598 10598 10598 10598 0 -33.00(-0.31%)
Jan 04, 2005 10631 10631 10631 10631 0 -98.60(-0.92%)
Jan 03, 2005 10729 10729 10729 10729 0 -53.60(-0.50%)
Dec 31, 2004 10783 10783 10783 10783 0 -17.30(-0.16%)
Dec 30, 2004 10800 10800 10800 10800 0 -28.90(-0.27%)
Dec 29, 2004 10829 10829 10829 10829 0 -25.30(-0.23%)
Dec 28, 2004 10854 10854 10854 10854 0 +78.40(+0.73%)
Dec 27, 2004 10776 10776 10776 10776 0 -51.00(-0.47%)
Dec 23, 2004 10827 10827 10827 10827 0 +11.20(+0.10%)
Dec 22, 2004 10816 10816 10816 10816 0 +56.50(+0.53%)
Dec 21, 2004 10759 10759 10759 10759 0 +97.80(+0.92%)
Dec 20, 2004 10662 10662 10662 10662 0 +11.70(+0.11%)
Dec 17, 2004 10650 10650 10650 10650 0 -55.70(-0.52%)
Dec 16, 2004 10706 10706 10706 10706 0 +14.20(+0.13%)
Dec 15, 2004 10691 10691 10691 10691 0 +15.00(+0.14%)
Dec 14, 2004 10676 10676 10676 10676 0 +38.10(+0.36%)
Dec 13, 2004 10638 10638 10638 10638 0 +95.10(+0.90%)
Dec 10, 2004 10543 10543 10543 10543 0 -9.60(-0.09%)
Dec 09, 2004 10553 10553 10553 10553 0 +58.60(+0.56%)
Dec 08, 2004 10494 10494 10494 10494 0 +53.60(+0.51%)
Dec 07, 2004 10441 10441 10441 10441 0 -106.50(-1.01%)
Dec 06, 2004 10547 10547 10547 10547 0 -45.10(-0.43%)
Dec 03, 2004 10592 10592 10592 10592 0 +7.10(+0.07%)
Dec 02, 2004 10585 10585 10585 10585 0 -5.10(-0.05%)
Dec 01, 2004 10590 10590 10590 10590 0 +162.20(+1.56%)
Nov 30, 2004 10428 10428 10428 10428 0 -47.90(-0.46%)
Nov 29, 2004 10476 10476 10476 10476 0 -46.30(-0.44%)
Nov 26, 2004 10522 10522 10522 10522 0 +1.90(+0.02%)
Nov 24, 2004 10520 10520 10520 10520 0 +27.70(+0.26%)
Nov 23, 2004 10493 10493 10493 10493 0 +3.20(+0.03%)
Nov 22, 2004 10489 10489 10489 10489 0 +32.50(+0.31%)
Nov 19, 2004 10457 10457 10457 10457 0 -115.70(-1.09%)
Nov 18, 2004 10573 10573 10573 10573 0 +23.00(+0.22%)
Nov 17, 2004 10550 10550 10550 10550 0 +62.00(+0.59%)
Nov 16, 2004 10488 10488 10488 10488 0 -62.60(-0.59%)
Nov 15, 2004 10550 10550 10550 10550 0 +11.20(+0.11%)
Nov 12, 2004 10539 10539 10539 10539 0 +69.20(+0.66%)
Nov 11, 2004 10470 10470 10470 10470 0 +84.30(+0.81%)
Nov 10, 2004 10386 10386 10386 10386 0 -0.90(-0.01%)
Nov 09, 2004 10386 10386 10386 10386 0 -4.90(-0.05%)
Nov 08, 2004 10391 10391 10391 10391 0 +3.80(+0.04%)
Nov 05, 2004 10388 10388 10388 10388 0 +72.70(+0.70%)
Nov 04, 2004 10315 10315 10315 10315 0 +177.80(+1.75%)
Nov 03, 2004 10137 10137 10137 10137 0 +101.30(+1.01%)
Nov 02, 2004 10036 10036 10036 10036 0 -18.70(-0.19%)
Nov 01, 2004 10054 10054 10054 10054 0 +26.90(+0.27%)
Oct 29, 2004 10028 10028 10028 10028 0 +23.00(+0.23%)
Oct 28, 2004 10004 10004 10004 10004 0 +2.50(+0.02%)
Oct 27, 2004 10002 10002 10002 10002 0 +113.52(+1.15%)
Oct 26, 2004 9888 9888 9888 9888 0 +138.49(+1.42%)
Oct 25, 2004 9750 9750 9750 9750 0 -7.82(-0.08%)
Oct 22, 2004 9758 9758 9758 9758 0 -107.95(-1.09%)
Oct 21, 2004 9866 9866 9866 9866 0 -21.17(-0.21%)
Oct 20, 2004 9887 9887 9887 9887 0 -10.69(-0.11%)
Oct 19, 2004 9898 9898 9898 9898 0 -58.70(-0.59%)
Oct 18, 2004 9956 9956 9956 9956 0 +22.94(+0.23%)
Oct 15, 2004 9933 9933 9933 9933 0 +38.93(+0.39%)
Oct 14, 2004 9894 9894 9894 9894 0 -107.85(-1.08%)
Oct 13, 2004 10002 10002 10002 10002 0 -74.90(-0.74%)
Oct 12, 2004 10077 10077 10077 10077 0 -4.80(-0.05%)
Oct 11, 2004 10082 10082 10082 10082 0 +26.80(+0.27%)
Oct 08, 2004 10055 10055 10055 10055 0 -70.20(-0.69%)
Oct 07, 2004 10125 10125 10125 10125 0 -114.50(-1.12%)
Oct 06, 2004 10240 10240 10240 10240 0 +62.20(+0.61%)
Oct 05, 2004 10178 10178 10178 10178 0 -38.80(-0.38%)
Oct 04, 2004 10216 10216 10216 10216 0 +23.90(+0.23%)
Oct 01, 2004 10193 10193 10193 10193 0 +112.30(+1.11%)
Sep 30, 2004 10080 10080 10080 10080 0 -55.90(-0.55%)
Sep 29, 2004 10136 10136 10136 10136 0 +58.80(+0.58%)
Sep 28, 2004 10077 10077 10077 10077 0 +88.86(+0.89%)
Sep 27, 2004 9989 9989 9989 9989 0 -58.66(-0.58%)
Sep 24, 2004 10047 10047 10047 10047 0 +8.30(+0.08%)
Sep 23, 2004 10039 10039 10039 10039 0 -70.30(-0.70%)
Sep 22, 2004 10109 10109 10109 10109 0 -135.70(-1.32%)
Sep 21, 2004 10245 10245 10245 10245 0 +40.00(+0.39%)
Sep 20, 2004 10205 10205 10205 10205 0 -79.60(-0.77%)
Sep 17, 2004 10284 10284 10284 10284 0 +40.00(+0.39%)
Sep 16, 2004 10244 10244 10244 10244 0 +13.10(+0.13%)
Sep 15, 2004 10231 10231 10231 10231 0 -86.80(-0.84%)
Sep 14, 2004 10318 10318 10318 10318 0 +3.40(+0.03%)
Sep 13, 2004 10315 10315 10315 10315 0 +1.70(+0.02%)
Sep 10, 2004 10313 10313 10313 10313 0 +24.00(+0.23%)
Sep 09, 2004 10289 10289 10289 10289 0 -24.30(-0.24%)
Sep 08, 2004 10313 10313 10313 10313 0 -29.40(-0.28%)
Sep 07, 2004 10343 10343 10343 10343 0 +82.60(+0.81%)
Sep 03, 2004 10260 10260 10260 10260 0 -30.10(-0.29%)
Sep 02, 2004 10290 10290 10290 10290 0 +121.80(+1.20%)
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.