Dow Jones Industrial Average (DJI: DJI )

34,196.82 USD +322.58 (+0.95%)
Daily Price Updated: 4:15 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12438 12702 12250 12650 394,334,842 +207.53(+1.67%)
Jan 30, 2008 12480 12681 12406 12443 334,680,100 -37.47(-0.30%)
Jan 29, 2008 12385 12503 12347 12480 285,085,409 +123.31(+1.00%)
Jan 28, 2008 12206 12378 12112 12357 237,085,391 +149.82(+1.23%)
Jan 25, 2008 12392 12487 12184 12207 393,664,466 -171.44(-1.38%)
Jan 24, 2008 12273 12399 12242 12379 387,900,310 +108.44(+0.88%)
Jan 23, 2008 11969 12277 11645 12270 536,523,276 +298.98(+2.50%)
Jan 22, 2008 12093 12093 11635 11971 506,496,835 -128.11(-1.06%)
Jan 21, 2008 12099 12099 12099 12099 0 +0.00(+0.00%)
Jan 18, 2008 12160 12342 12022 12099 483,299,951 -59.91(-0.49%)
Jan 17, 2008 12467 12518 12126 12159 439,826,385 -306.95(-2.46%)
Jan 16, 2008 12477 12613 12392 12466 500,038,791 -34.95(-0.28%)
Jan 15, 2008 12778 12778 12489 12501 339,692,826 -277.04(-2.17%)
Jan 14, 2008 12614 12795 12614 12778 245,368,784 +171.85(+1.36%)
Jan 11, 2008 12851 12851 12544 12606 301,894,892 -246.79(-1.92%)
Jan 10, 2008 12733 12931 12632 12853 325,331,945 +117.78(+0.92%)
Jan 09, 2008 12590 12739 12502 12735 332,904,062 +146.24(+1.16%)
Jan 08, 2008 12821 12906 12565 12589 322,689,866 -238.42(-1.86%)
Jan 07, 2008 12801 12884 12734 12827 306,696,228 +27.31(+0.21%)
Jan 04, 2008 13047 13047 12789 12800 304,208,818 -256.54(-1.96%)
Jan 03, 2008 13044 13138 13024 13057 200,617,098 +12.76(+0.10%)
Jan 02, 2008 13262 13280 12991 13044 239,581,786 -220.86(-1.67%)
Jan 01, 2008 13265 13265 13265 13265 0 +0.00(+0.00%)
Dec 31, 2007 13364 13365 13247 13265 167,243,368 -101.05(-0.76%)
Dec 28, 2007 13361 13451 13298 13366 142,929,778 +6.26(+0.05%)
Dec 27, 2007 13549 13551 13349 13360 145,774,780 -192.08(-1.42%)
Dec 26, 2007 13548 13563 13493 13552 122,406,063 +2.36(+0.02%)
Dec 24, 2007 13451 13563 13449 13549 86,404,283 +98.68(+0.73%)
Dec 21, 2007 13242 13474 13242 13451 430,598,117 +205.01(+1.55%)
Dec 20, 2007 13206 13288 13154 13246 203,911,242 +38.37(+0.29%)
Dec 19, 2007 13232 13300 13147 13207 208,326,239 -25.20(-0.19%)
Dec 18, 2007 13169 13279 13092 13232 233,023,089 +65.27(+0.50%)
Dec 17, 2007 13339 13340 13158 13167 243,390,585 -172.60(-1.29%)
Dec 14, 2007 13515 13515 13332 13340 245,592,526 -178.16(-1.32%)
Dec 13, 2007 13474 13528 13354 13518 248,800,567 +44.06(+0.33%)
Dec 12, 2007 13435 13704 13322 13474 310,465,147 +41.13(+0.31%)
Dec 11, 2007 13727 13780 13414 13433 280,630,036 -294.23(-2.14%)
Dec 10, 2007 13624 13754 13624 13727 190,224,246 +101.40(+0.74%)
Dec 07, 2007 13618 13668 13601 13626 179,419,261 +5.70(+0.04%)
Dec 06, 2007 13446 13633 13426 13620 197,267,531 +174.90(+1.30%)
Dec 05, 2007 13244 13460 13244 13445 256,796,271 +196.30(+1.48%)
Dec 04, 2007 13311 13316 13238 13249 204,935,745 -65.90(-0.49%)
Dec 03, 2007 13368 13407 13296 13315 212,173,509 -57.10(-0.43%)
Nov 30, 2007 13314 13467 13282 13372 312,571,893 +60.00(+0.45%)
Nov 29, 2007 13288 13346 13215 13312 201,409,750 +22.20(+0.17%)
Nov 28, 2007 12958 13326 12958 13290 310,076,188 +331.10(+2.56%)
Nov 27, 2007 12745 12992 12745 12958 296,074,974 +215.00(+1.69%)
Nov 26, 2007 12980 13037 12724 12743 265,607,847 -237.50(-1.83%)
Nov 23, 2007 12796 12981 12796 12981 122,246,063 +181.90(+1.42%)
Nov 21, 2007 13007 13008 12786 12799 284,547,571 -211.10(-1.62%)
Nov 20, 2007 12956 13107 12840 13010 325,807,218 +51.70(+0.40%)
Nov 19, 2007 13176 13176 12938 12958 285,791,930 -218.40(-1.66%)
Nov 16, 2007 13110 13211 13050 13177 314,921,193 +66.80(+0.51%)
Nov 15, 2007 13231 13262 13056 13110 242,566,631 -121.00(-0.91%)
Nov 14, 2007 13306 13367 13198 13231 267,511,621 -76.10(-0.57%)
Nov 13, 2007 12975 13320 12975 13307 298,254,982 +319.60(+2.46%)
Nov 12, 2007 13039 13163 12981 12988 291,981,923 -55.20(-0.42%)
Nov 09, 2007 13261 13262 13017 13043 356,841,214 -223.60(-1.69%)
Nov 08, 2007 13300 13354 13080 13266 403,675,370 -33.70(-0.25%)
Nov 07, 2007 13647 13647 13286 13300 273,051,002 -360.90(-2.64%)
Nov 06, 2007 13542 13670 13512 13661 252,364,437 +117.50(+0.87%)
Nov 05, 2007 13593 13618 13447 13543 259,588,906 -51.70(-0.38%)
Nov 02, 2007 13570 13633 13446 13595 279,780,544 +27.20(+0.20%)
Nov 01, 2007 13924 13924 13549 13568 335,561,344 -362.10(-2.60%)
Oct 31, 2007 13792 13962 13768 13930 277,658,230 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,750 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,541 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,345 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,814 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,841 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,787 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,892 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,013 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,550 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,906 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,756 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,603 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,263 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,919 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,991 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,921 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,269 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,271,994 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 205,715,571 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 203,029,921 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 156,924,010 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 206,563,674 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 213,042,949 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 236,688,076 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 419,389,397 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 200,884,909 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 276,593,881 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 277,629,124 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 169,718,225 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 204,783,885 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 209,946,209 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 195,284,794 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 200,164,100 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 221,759,809 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 238,304,213 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 203,600,533 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 231,848,573 -143.40(-1.07%)
Sep 04, 2007 13358 13494 13318 13449 262,257,451 +91.20(+0.68%)
Aug 31, 2007 13241 13429 13241 13358 234,922,255 +119.00(+0.90%)
Aug 30, 2007 13288 13315 13185 13239 193,244,552 -50.60(-0.38%)
Aug 29, 2007 13043 13293 13043 13289 227,441,997 +247.50(+1.90%)
Aug 28, 2007 13318 13319 13035 13042 230,466,352 -280.30(-2.10%)
Aug 27, 2007 13377 13387 13306 13322 152,444,330 -56.80(-0.42%)
Aug 24, 2007 13232 13382 13209 13379 186,057,245 +143.00(+1.08%)
Aug 23, 2007 13237 13299 13169 13236 198,161,333 -0.20(-0.00%)
Aug 22, 2007 13088 13248 13088 13236 205,525,746 +145.20(+1.11%)
Aug 21, 2007 13120 13178 13052 13091 203,995,392 -30.40(-0.23%)
Aug 20, 2007 13078 13182 12983 13121 231,801,965 +42.20(+0.32%)
Aug 17, 2007 12848 13168 12848 13079 423,942,459 +233.30(+1.82%)
Aug 16, 2007 12860 12886 12518 12846 457,145,418 -15.70(-0.12%)
Aug 15, 2007 13022 13119 12834 12862 272,764,625 -167.40(-1.28%)
Aug 14, 2007 13236 13270 13018 13029 269,115,417 -207.60(-1.57%)
Aug 13, 2007 13238 13338 13220 13236 215,259,612 -3.00(-0.02%)
Aug 10, 2007 13271 13306 13058 13240 338,564,771 -31.20(-0.24%)
Aug 09, 2007 13652 13652 13271 13271 362,490,417 -387.20(-2.83%)
Aug 08, 2007 13497 13696 13485 13658 288,036,232 +153.60(+1.14%)
Aug 07, 2007 13468 13608 13347 13504 273,338,666 +35.50(+0.26%)
Aug 06, 2007 13183 13470 13159 13469 311,806,661 +289.60(+2.20%)
Aug 03, 2007 13462 13472 13175 13179 281,694,554 -284.10(-2.11%)
Aug 02, 2007 13358 13503 13350 13463 264,831,582 +100.90(+0.76%)
Aug 01, 2007 13211 13393 13133 13362 355,960,030 +150.40(+1.14%)
Jul 31, 2007 13361 13498 13200 13212 319,889,551 -146.30(-1.10%)
Jul 30, 2007 13266 13398 13219 13358 295,454,048 +92.80(+0.70%)
Jul 27, 2007 13473 13521 13266 13266 337,123,901 -208.10(-1.54%)
Jul 26, 2007 13783 13784 13335 13474 426,884,258 -311.50(-2.26%)
Jul 25, 2007 13718 13822 13675 13785 266,862,118 +68.10(+0.50%)
Jul 24, 2007 13941 13941 13702 13717 296,993,596 -226.40(-1.62%)
Jul 23, 2007 13852 13974 13852 13943 237,448,329 +92.30(+0.67%)
Jul 20, 2007 14001 14009 13798 13851 377,653,705 -149.30(-1.07%)
Jul 19, 2007 13919 14016 13919 14000 265,391,748 +82.20(+0.59%)
Jul 18, 2007 13955 13966 13824 13918 324,400,352 -53.30(-0.38%)
Jul 17, 2007 13952 14022 13943 13972 266,018,610 +20.50(+0.15%)
Jul 16, 2007 13907 13989 13895 13951 209,066,573 +43.80(+0.31%)
Jul 13, 2007 13860 13932 13846 13907 223,816,717 +45.50(+0.33%)
Jul 12, 2007 13579 13870 13579 13862 300,519,805 +283.80(+2.09%)
Jul 11, 2007 13500 13591 13475 13578 224,412,879 +76.20(+0.56%)
Jul 10, 2007 13649 13649 13496 13502 274,423,909 -148.30(-1.09%)
Jul 09, 2007 13613 13670 13609 13650 192,835,577 +38.30(+0.28%)
Jul 06, 2007 13559 13634 13538 13612 176,035,608 +45.90(+0.34%)
Jul 05, 2007 13576 13580 13514 13566 188,836,639 -11.50(-0.08%)
Jul 03, 2007 13532 13592 13532 13577 111,584,923 +41.90(+0.31%)
Jul 02, 2007 13410 13538 13410 13535 196,411,638 +126.80(+0.95%)
Jun 29, 2007 13423 13524 13314 13409 262,107,608 -13.70(-0.10%)
Jun 28, 2007 13428 13498 13389 13422 207,127,217 -5.40(-0.04%)
Jun 27, 2007 13337 13433 13260 13428 246,019,415 +90.00(+0.67%)
Jun 26, 2007 13352 13452 13309 13338 240,948,351 -14.30(-0.11%)
Jun 25, 2007 13360 13489 13300 13352 251,722,415 -8.30(-0.06%)
Jun 22, 2007 13545 13545 13360 13360 380,868,448 -185.50(-1.37%)
Jun 21, 2007 13487 13564 13399 13546 241,173,447 +56.40(+0.42%)
Jun 20, 2007 13637 13674 13483 13489 274,668,690 -146.00(-1.07%)
Jun 19, 2007 13612 13652 13577 13635 233,718,864 +22.40(+0.16%)
Jun 18, 2007 13639 13668 13609 13613 174,383,318 -26.50(-0.19%)
Jun 15, 2007 13557 13689 13556 13640 425,075,903 +85.80(+0.63%)
Jun 14, 2007 13482 13582 13479 13554 228,682,131 +71.40(+0.53%)
Jun 13, 2007 13288 13485 13288 13482 253,046,091 +187.30(+1.41%)
Jun 12, 2007 13424 13450 13295 13295 233,424,365 -130.00(-0.97%)
Jun 11, 2007 13424 13478 13382 13425 179,856,297 +0.60(+0.00%)
Jun 08, 2007 13267 13431 13252 13424 241,998,290 +157.70(+1.19%)
Jun 07, 2007 13464 13480 13260 13267 298,878,757 -199.00(-1.48%)
Jun 06, 2007 13591 13591 13437 13466 236,825,687 -129.80(-0.95%)
Jun 05, 2007 13673 13674 13551 13596 223,037,748 -80.80(-0.59%)
Jun 04, 2007 13667 13690 13619 13676 177,830,660 +8.20(+0.06%)
Jun 01, 2007 13629 13692 13624 13668 212,783,996 +40.50(+0.30%)
May 31, 2007 13633 13673 13615 13628 243,514,062 -5.50(-0.04%)
May 30, 2007 13518 13636 13457 13633 224,780,957 +111.80(+0.83%)
May 29, 2007 13507 13565 13465 13521 205,621,460 +14.00(+0.10%)
May 25, 2007 13442 13516 13440 13507 183,474,839 +66.20(+0.49%)
May 24, 2007 13523 13624 13424 13441 240,811,946 -84.60(-0.63%)
May 23, 2007 13541 13610 13505 13526 208,261,541 -14.30(-0.11%)
May 22, 2007 13545 13587 13529 13540 201,292,752 -2.90(-0.02%)
May 21, 2007 13556 13586 13529 13543 215,544,696 -13.60(-0.10%)
May 18, 2007 13476 13558 13476 13556 282,935,856 +79.80(+0.59%)
May 17, 2007 13487 13517 13448 13477 195,808,813 -10.80(-0.08%)
May 16, 2007 13374 13490 13364 13488 237,787,876 +103.70(+0.77%)
May 15, 2007 13346 13482 13340 13384 265,254,625 +37.00(+0.28%)
May 14, 2007 13326 13384 13297 13347 199,624,937 +20.60(+0.15%)
May 11, 2007 13212 13334 13212 13326 210,572,068 +111.10(+0.84%)
May 10, 2007 13359 13359 13211 13215 224,638,389 -147.80(-1.11%)
May 09, 2007 13301 13369 13278 13363 237,035,181 +53.80(+0.40%)
May 08, 2007 13309 13314 13238 13309 225,598,360 -3.90(-0.03%)
May 07, 2007 13264 13318 13261 13313 206,190,047 +48.40(+0.36%)
May 04, 2007 13243 13284 13229 13265 236,322,926 +23.20(+0.18%)
May 03, 2007 13207 13247 13196 13241 247,244,145 +29.50(+0.22%)
May 02, 2007 13134 13256 13130 13212 251,341,905 +75.80(+0.58%)
May 01, 2007 13063 13138 13041 13136 248,962,386 +73.20(+0.56%)
Apr 30, 2007 13120 13162 13062 13063 264,088,937 -58.00(-0.44%)
Apr 27, 2007 13104 13148 13073 13121 270,913,217 +15.40(+0.12%)
Apr 26, 2007 13089 13133 13068 13106 251,623,466 +15.60(+0.12%)
Apr 25, 2007 12951 13108 12951 13090 250,170,087 +136.00(+1.05%)
Apr 24, 2007 12920 12990 12902 12954 238,385,477 +34.50(+0.27%)
Apr 23, 2007 12962 12984 12917 12919 223,280,400 -42.60(-0.33%)
Apr 20, 2007 12811 12966 12810 12962 415,649,122 +153.40(+1.20%)
Apr 19, 2007 12800 12830 12735 12809 262,594,642 +4.80(+0.04%)
Apr 18, 2007 12771 12838 12729 12804 261,947,237 +30.80(+0.24%)
Apr 17, 2007 12720 12790 12708 12773 256,883,140 +52.50(+0.41%)
Apr 16, 2007 12612 12731 12611 12720 225,023,628 +108.40(+0.86%)
Apr 13, 2007 12552 12615 12530 12612 224,235,268 +59.10(+0.47%)
Apr 12, 2007 12484 12557 12428 12553 218,301,399 +68.40(+0.55%)
Apr 11, 2007 12573 12580 12456 12485 245,474,673 -89.20(-0.71%)
Apr 10, 2007 12568 12589 12550 12574 214,688,190 +4.70(+0.04%)
Apr 09, 2007 12563 12594 12555 12569 191,590,453 +8.90(+0.07%)
Apr 05, 2007 12523 12572 12500 12560 164,930,779 +30.20(+0.24%)
Apr 04, 2007 12511 12542 12496 12530 210,134,288 +19.70(+0.16%)
Apr 03, 2007 12379 12534 12379 12510 220,474,801 +128.00(+1.03%)
Apr 02, 2007 12354 12395 12324 12382 209,419,856 +28.00(+0.23%)
Mar 30, 2007 12349 12417 12243 12354 233,625,868 +5.50(+0.04%)
Mar 29, 2007 12302 12382 12268 12349 208,156,276 +48.40(+0.39%)
Mar 28, 2007 12396 12396 12257 12300 224,830,903 -96.90(-0.78%)
Mar 27, 2007 12469 12469 12377 12397 209,030,964 -71.80(-0.58%)
Mar 26, 2007 12480 12487 12367 12469 219,957,027 -11.90(-0.10%)
Mar 23, 2007 12460 12511 12449 12481 206,410,850 +19.90(+0.16%)
Mar 22, 2007 12447 12476 12408 12461 232,691,230 +13.60(+0.11%)
Mar 21, 2007 12289 12480 12264 12448 245,997,573 +159.40(+1.30%)
Mar 20, 2007 12227 12294 12213 12288 196,618,040 +61.90(+0.51%)
Mar 19, 2007 12110 12235 12110 12226 208,478,420 +115.80(+0.96%)
Mar 16, 2007 12160 12190 12082 12110 388,659,719 -49.30(-0.41%)
Mar 15, 2007 12133 12188 12106 12160 232,601,302 +26.30(+0.22%)
Mar 14, 2007 12074 12143 11940 12133 333,450,808 +57.40(+0.48%)
Mar 13, 2007 12308 12308 12072 12076 312,343,237 -242.60(-1.97%)
Mar 12, 2007 12276 12350 12246 12319 219,581,387 +42.30(+0.34%)
Mar 09, 2007 12262 12331 12228 12276 211,035,253 +15.60(+0.13%)
Mar 08, 2007 12193 12304 12193 12261 241,066,859 +68.20(+0.56%)
Mar 07, 2007 12204 12257 12179 12192 263,543,402 -15.10(-0.12%)
Mar 06, 2007 12051 12224 12051 12208 278,809,743 +157.20(+1.30%)
Mar 05, 2007 12112 12189 12039 12050 278,770,836 -63.70(-0.53%)
Mar 02, 2007 12234 12247 12107 12114 315,182,309 -120.20(-0.98%)
Mar 01, 2007 12266 12289 12060 12234 372,009,910 -34.30(-0.28%)
Feb 28, 2007 12215 12354 12186 12269 412,818,353 +52.40(+0.43%)
Feb 27, 2007 12629 12629 12086 12216 393,298,919 -416.10(-3.29%)
Feb 26, 2007 12648 12697 12608 12632 229,568,577 -15.20(-0.12%)
Feb 23, 2007 12680 12682 12628 12648 215,430,538 -38.50(-0.30%)
Feb 22, 2007 12736 12764 12651 12686 206,863,092 -52.40(-0.41%)
Feb 21, 2007 12783 12783 12707 12738 213,474,531 -46.20(-0.36%)
Feb 20, 2007 12767 12796 12705 12785 184,039,437 +17.00(+0.13%)
Feb 16, 2007 12764 12769 12744 12768 243,559,501 +2.60(+0.02%)
Feb 15, 2007 12742 12779 12729 12765 183,284,594 +23.10(+0.18%)
Feb 14, 2007 12651 12759 12651 12742 210,877,831 +87.10(+0.69%)
Feb 13, 2007 12549 12658 12549 12655 204,937,608 +102.30(+0.81%)
Feb 12, 2007 12580 12608 12536 12552 174,984,955 -28.30(-0.22%)
Feb 09, 2007 12638 12676 12545 12581 220,325,548 -56.80(-0.45%)
Feb 08, 2007 12666 12666 12576 12638 193,816,420 -29.30(-0.23%)
Feb 07, 2007 12657 12700 12630 12667 194,015,761 +0.60(+0.00%)
Feb 06, 2007 12662 12681 12634 12666 201,003,692 +4.60(+0.04%)
Feb 05, 2007 12653 12681 12630 12662 204,144,685 +8.20(+0.06%)
Feb 02, 2007 12674 12684 12638 12654 203,607,984 -20.20(-0.16%)
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.