Dow Jones Industrial Average (DJI: DJI )

35,457.31 USD +198.70 (+0.56%)
Daily Price Updated: 4:15 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13148 13224 13148 13212 171,192,699 +66.22(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,249,607 +19.61(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,521,286 -71.52(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,220,985 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,055,589 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,669 +34.59(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 121,830,250 -78.48(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,816,316 -45.57(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,648,216 -68.94(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,103,092 +6.51(+0.05%)
Mar 16, 2012 13254 13289 13231 13233 392,622,440 -20.14(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,543,180 +58.66(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 162,764,025 +16.42(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 162,265,494 +217.97(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,750,336 +37.69(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,706 +14.08(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,490,039 +70.61(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,094,876 +78.18(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,320,791 -203.66(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,606,838 -14.76(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,023 -2.73(-0.02%)
Mar 01, 2012 12952 13033 12943 12980 139,143,390 +28.23(+0.22%)
Feb 29, 2012 13005 13056 12930 12952 182,451,078 -53.05(-0.41%)
Feb 28, 2012 12977 13022 12953 13005 114,487,671 +23.61(+0.18%)
Feb 27, 2012 12981 13028 12883 12982 143,220,494 -1.44(-0.01%)
Feb 24, 2012 12981 13014 12951 12983 89,441,680 -1.74(-0.01%)
Feb 23, 2012 12937 12996 12883 12985 120,437,812 +46.02(+0.36%)
Feb 22, 2012 12966 12978 12915 12939 124,186,846 -27.02(-0.21%)
Feb 21, 2012 12949 13005 12926 12966 164,524,370 +15.82(+0.12%)
Feb 17, 2012 12903 12950 12950 12950 234,650,000 +45.79(+0.35%)
Feb 16, 2012 12780 12914 12780 12904 134,418,733 +123.13(+0.96%)
Feb 15, 2012 12865 12899 12754 12781 127,540,770 -97.33(-0.76%)
Feb 14, 2012 12872 12879 12787 12878 119,204,297 +4.24(+0.03%)
Feb 13, 2012 12799 12888 12799 12874 111,737,013 +72.81(+0.57%)
Feb 10, 2012 12890 12890 12744 12801 123,622,674 -89.23(-0.69%)
Feb 09, 2012 12884 12925 12846 12890 157,051,659 +6.51(+0.05%)
Feb 08, 2012 12866 12894 12818 12884 134,765,516 +5.75(+0.04%)
Feb 07, 2012 12844 12904 12783 12878 116,150,237 +33.07(+0.26%)
Feb 06, 2012 12861 12861 12793 12845 108,040,871 -17.10(-0.13%)
Feb 03, 2012 12705 12870 12705 12862 142,838,463 +156.82(+1.23%)
Feb 02, 2012 12717 12742 12676 12705 114,356,239 -11.05(-0.09%)
Feb 01, 2012 12633 12785 12633 12716 143,477,999 +83.55(+0.66%)
Jan 31, 2012 12655 12720 12567 12633 168,045,927 -20.81(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,319,680 -6.74(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,136 -74.17(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,777,755 -24.22(-0.19%)
Jan 25, 2012 12674 12778 12580 12759 136,057,786 +83.10(+0.66%)
Jan 24, 2012 12708 12709 12614 12676 125,418,397 -33.07(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,828,752 -11.66(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,447 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 146,036,005 +45.03(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,113,663 +96.88(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,656,750 +60.01(+0.48%)
Jan 13, 2012 12470 12422 12422 12422 161,470,000 -48.96(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,219,745 +21.57(+0.17%)
Jan 11, 2012 12460 12463 12399 12449 130,232,978 -13.02(-0.10%)
Jan 10, 2012 12395 12515 12395 12462 141,004,114 +69.78(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,036,148 +32.77(+0.27%)
Jan 06, 2012 12407 12415 12332 12360 131,118,265 -55.78(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,406,563 -2.72(-0.02%)
Jan 04, 2012 12392 12430 12337 12418 145,120,430 +200.86(+1.64%)
Dec 30, 2011 12286 12287 12214 12218 96,673,612 -69.48(-0.57%)
Dec 29, 2011 12152 12294 12152 12287 84,602,869 +135.63(+1.12%)
Dec 28, 2011 12289 12299 12140 12151 83,998,661 -139.94(-1.14%)
Dec 27, 2011 12293 12328 12270 12291 95,974,305 -2.65(-0.02%)
Dec 23, 2011 12170 12294 12294 12294 80,420,000 +186.26(+1.54%)
Dec 21, 2011 12103 12120 11999 12108 163,196,618 +4.16(+0.03%)
Dec 20, 2011 11769 12117 11769 12104 165,064,185 +337.32(+2.87%)
Dec 19, 2011 11867 11926 11735 11766 135,117,381 -100.13(-0.84%)
Dec 16, 2011 11870 11968 11819 11866 389,522,858 -2.42(-0.02%)
Dec 15, 2011 11825 11968 11825 11869 136,901,987 +45.33(+0.38%)
Dec 14, 2011 11950 11950 11786 11823 161,230,044 -131.46(-1.10%)
Dec 13, 2011 12019 12148 11904 11955 171,889,954 -66.45(-0.55%)
Dec 12, 2011 12181 12181 11941 12021 149,040,470 -162.87(-1.34%)
Dec 09, 2011 11996 12213 11996 12184 154,245,890 +186.56(+1.55%)
Dec 08, 2011 12196 12196 11993 11998 165,809,669 -198.67(-1.63%)
Dec 07, 2011 12144 12258 12060 12196 168,352,901 +46.24(+0.38%)
Dec 06, 2011 12098 12216 12077 12150 145,712,601 +52.30(+0.43%)
Dec 05, 2011 12022 12187 12021 12098 153,803,007 +78.41(+0.65%)
Dec 02, 2011 12022 12147 12007 12019 150,113,475 -0.61(-0.01%)
Dec 01, 2011 12046 12063 11975 12020 143,687,238 -25.65(-0.21%)
Nov 30, 2011 11559 12046 11559 12046 286,775,686 +490.05(+4.24%)
Nov 29, 2011 11523 11624 11517 11556 156,929,509 +32.62(+0.28%)
Nov 28, 2011 11232 11562 11232 11523 204,948,981 +265.46(+2.36%)
Nov 23, 2011 11493 11258 11258 11258 152,220,000 -236.17(-2.05%)
Nov 22, 2011 11542 11572 11434 11494 148,547,480 -53.59(-0.46%)
Nov 21, 2011 11796 11796 11454 11547 170,411,663 -248.85(-2.11%)
Nov 18, 2011 11769 11855 11756 11796 181,241,570 +25.43(+0.22%)
Nov 17, 2011 11906 11948 11676 11771 169,293,343 -134.86(-1.13%)
Nov 16, 2011 12085 12109 11891 11906 166,121,363 -190.57(-1.58%)
Nov 15, 2011 12078 12165 12001 12096 145,062,481 +17.18(+0.14%)
Nov 14, 2011 12153 12171 12027 12079 119,533,572 -74.70(-0.61%)
Nov 11, 2011 11896 12180 11896 12154 134,518,567 +259.82(+2.18%)
Nov 10, 2011 11780 11961 11780 11894 165,203,230 +112.92(+0.96%)
Nov 09, 2011 12166 12166 11737 11781 179,475,790 -389.24(-3.20%)
Nov 08, 2011 12056 12188 12002 12170 144,934,262 +101.79(+0.84%)
Nov 07, 2011 11983 12074 11881 12068 122,100,017 +85.15(+0.71%)
Nov 04, 2011 12043 12043 11850 11983 126,152,514 -61.23(-0.51%)
Nov 03, 2011 11836 12066 11835 12044 158,154,794 +208.43(+1.76%)
Nov 02, 2011 11658 11877 11658 11836 154,073,025 +178.08(+1.53%)
Nov 01, 2011 11952 11952 11630 11658 218,171,113 -297.05(-2.48%)
Oct 31, 2011 12229 12229 11954 11955 185,775,898 -276.10(-2.26%)
Oct 28, 2011 12207 12252 12164 12231 163,617,659 +22.56(+0.18%)
Oct 27, 2011 11872 12284 11872 12209 251,618,523 +339.51(+2.86%)
Oct 26, 2011 11708 11891 11694 11869 183,711,506 +162.42(+1.39%)
Oct 25, 2011 11913 11913 11683 11707 161,393,567 -207.00(-1.74%)
Oct 24, 2011 11808 11941 11806 11914 161,851,804 +104.83(+0.89%)
Oct 21, 2011 11543 11812 11543 11809 264,002,007 +267.01(+2.31%)
Oct 20, 2011 11502 11581 11391 11542 164,972,392 +37.16(+0.32%)
Oct 19, 2011 11578 11634 11469 11505 169,560,357 -72.43(-0.63%)
Oct 18, 2011 11396 11653 11296 11577 198,148,890 +180.05(+1.58%)
Oct 17, 2011 11643 11643 11378 11397 140,312,677 -247.49(-2.13%)
Oct 14, 2011 11479 11647 11479 11644 133,568,075 +166.36(+1.45%)
Oct 13, 2011 11518 11518 11378 11478 143,589,730 -40.72(-0.35%)
Oct 12, 2011 11417 11625 11417 11519 188,038,224 +102.55(+0.90%)
Oct 11, 2011 11433 11448 11366 11416 133,336,895 -16.88(-0.15%)
Oct 10, 2011 11105 11433 11105 11433 144,241,831 +330.06(+2.97%)
Oct 07, 2011 11123 11232 11051 11103 188,078,713 -20.21(-0.18%)
Oct 06, 2011 10940 11133 10997 11123 189,976,200 +183.38(+1.68%)
Oct 05, 2011 10800 10951 10738 10940 225,870,799 +131.24(+1.21%)
Oct 04, 2011 10651 10825 10404 10809 266,958,964 +153.41(+1.44%)
Oct 03, 2011 10912 10979 10653 10655 242,818,113 -258.08(-2.36%)
Sep 30, 2011 11152 11152 10910 10913 213,199,511 -240.60(-2.16%)
Sep 29, 2011 11013 11271 10965 11154 191,331,523 +143.08(+1.30%)
Sep 28, 2011 11189 11317 10997 11011 172,354,935 -179.79(-1.61%)
Sep 27, 2011 11045 11369 11045 11191 212,450,139 +146.83(+1.33%)
Sep 26, 2011 10772 11057 10772 11044 225,599,557 +272.38(+2.53%)
Sep 23, 2011 10733 10808 10639 10771 223,138,353 +37.65(+0.35%)
Sep 22, 2011 11122 11122 10597 10734 306,114,558 -391.01(-3.51%)
Sep 21, 2011 11409 11448 11117 11125 221,799,059 -283.82(-2.49%)
Sep 20, 2011 11401 11550 11374 11409 157,019,435 +7.65(+0.07%)
Sep 19, 2011 11507 11507 11255 11401 157,453,048 -108.08(-0.94%)
Sep 16, 2011 11434 11532 11407 11509 425,904,948 +75.91(+0.66%)
Sep 15, 2011 11248 11433 11247 11433 172,025,422 +186.45(+1.66%)
Sep 14, 2011 11107 11387 10994 11247 192,577,962 +140.88(+1.27%)
Sep 13, 2011 11055 11141 10987 11106 189,954,821 +44.73(+0.40%)
Sep 12, 2011 10990 11062 10825 11061 197,129,197 +68.99(+0.63%)
Sep 09, 2011 11295 11295 10936 10992 228,165,402 -303.68(-2.69%)
Sep 08, 2011 11415 11477 11284 11296 173,000,709 -119.05(-1.04%)
Sep 07, 2011 11138 11415 11138 11415 166,244,336 +275.56(+2.47%)
Sep 06, 2011 11237 11237 10933 11139 217,386,611 -100.96(-0.90%)
Sep 02, 2011 11492 11240 11240 11240 174,660,000 -253.31(-2.20%)
Sep 01, 2011 11613 11717 11488 11494 178,098,573 -119.96(-1.03%)
Aug 31, 2011 11560 11713 11528 11614 229,732,561 +53.58(+0.46%)
Aug 30, 2011 11532 11630 11429 11560 181,987,450 +20.70(+0.18%)
Aug 29, 2011 11287 11542 11287 11539 177,505,431 +254.71(+2.26%)
Aug 26, 2011 11145 11326 10929 11285 244,401,300 +134.72(+1.21%)
Aug 25, 2011 11321 11406 11107 11150 254,989,792 -170.89(-1.51%)
Aug 24, 2011 11176 11332 11113 11321 227,363,236 +143.95(+1.29%)
Aug 23, 2011 10855 11177 10854 11177 244,081,089 +322.11(+2.97%)
Aug 22, 2011 10820 11021 10820 10855 226,718,763 +37.00(+0.34%)
Aug 19, 2011 10990 11086 10801 10818 336,370,294 -172.93(-1.57%)
Aug 18, 2011 11406 11406 10882 10991 308,452,456 -419.63(-3.68%)
Aug 17, 2011 11392 11530 11322 11410 171,247,752 +4.28(+0.04%)
Aug 16, 2011 11480 11488 11293 11406 187,632,164 -76.97(-0.67%)
Aug 15, 2011 11270 11485 11270 11483 187,943,617 +213.88(+1.90%)
Aug 12, 2011 11143 11347 11142 11269 228,034,779 +125.71(+1.13%)
Aug 11, 2011 10730 11279 10730 11143 393,166,947 +423.37(+3.95%)
Aug 10, 2011 11228 11228 10686 10720 395,615,516 -519.83(-4.62%)
Aug 09, 2011 10811 11244 10604 11240 431,339,862 +429.92(+3.98%)
Aug 08, 2011 11434 11434 10810 10810 479,981,128 -634.76(-5.55%)
Aug 05, 2011 11384 11555 11139 11445 406,307,400 +60.93(+0.54%)
Aug 04, 2011 11894 11894 11372 11384 300,733,247 -512.76(-4.31%)
Aug 03, 2011 11864 11905 11700 11896 198,181,559 +29.82(+0.25%)
Aug 02, 2011 12130 12130 11866 11867 207,026,618 -265.87(-2.19%)
Aug 01, 2011 12144 12282 11998 12132 181,909,985 -10.75(-0.09%)
Jul 29, 2011 12239 12243 12083 12143 230,916,451 -96.87(-0.79%)
Jul 28, 2011 12302 12385 12227 12240 148,689,535 -62.44(-0.51%)
Jul 27, 2011 12498 12499 12290 12303 182,636,841 -198.75(-1.59%)
Jul 26, 2011 12592 12593 12489 12501 145,022,582 -179.86(-1.42%)
Jul 22, 2011 12725 12681 12681 12681 136,760,000 -43.25(-0.34%)
Jul 21, 2011 12567 12751 12567 12724 185,763,291 +152.50(+1.21%)
Jul 20, 2011 12584 12604 12547 12572 138,844,847 -15.51(-0.12%)
Jul 19, 2011 12386 12608 12386 12587 167,526,133 +202.26(+1.63%)
Jul 18, 2011 12475 12475 12296 12385 148,850,121 -94.57(-0.76%)
Jul 15, 2011 12437 12505 12406 12480 215,415,533 +42.61(+0.34%)
Jul 14, 2011 12492 12582 12414 12437 140,648,561 -54.49(-0.44%)
Jul 13, 2011 12447 12611 12447 12492 139,950,586 +44.73(+0.36%)
Jul 12, 2011 12506 12571 12447 12447 162,615,890 -58.88(-0.47%)
Jul 11, 2011 12656 12656 12470 12506 133,084,707 -151.44(-1.20%)
Jul 08, 2011 12718 12718 12567 12657 131,148,768 -62.29(-0.49%)
Jul 07, 2011 12627 12754 12627 12719 153,727,452 +93.47(+0.74%)
Jul 06, 2011 12562 12643 12539 12626 132,299,960 +56.15(+0.45%)
Jul 05, 2011 12583 12602 12541 12570 122,956,032 -12.90(-0.10%)
Jul 01, 2011 12414 12583 12583 12583 141,870,000 +168.43(+1.36%)
Jun 30, 2011 12262 12427 12262 12414 179,941,454 +152.92(+1.25%)
Jun 29, 2011 12188 12284 12176 12261 158,691,361 +72.73(+0.60%)
Jun 28, 2011 12042 12190 12042 12189 134,403,626 +145.13(+1.21%)
Jun 27, 2011 11935 12099 11934 12044 177,767,675 +108.98(+0.91%)
Jun 24, 2011 12049 12057 11925 11935 279,657,474 -115.42(-0.96%)
Jun 23, 2011 12108 12109 11875 12050 206,616,493 -59.67(-0.49%)
Jun 22, 2011 12190 12208 12106 12110 125,222,358 -80.34(-0.66%)
Jun 21, 2011 12081 12217 12081 12190 147,516,014 +109.63(+0.91%)
Jun 20, 2011 12004 12094 12053 12080 127,173,114 +76.02(+0.63%)
Jun 17, 2011 11963 12073 11963 12004 342,005,996 +42.84(+0.36%)
Jun 16, 2011 11896 11990 11876 11962 189,470,037 +64.25(+0.54%)
Jun 15, 2011 12075 12075 11863 11897 182,476,270 -178.84(-1.48%)
Jun 14, 2011 11951 12121 11951 12076 159,542,227 +123.14(+1.03%)
Jun 13, 2011 11945 12012 11918 11953 153,317,403 +1.06(+0.01%)
Jun 10, 2011 12124 12125 11937 11952 178,307,604 -172.45(-1.42%)
Jun 09, 2011 12049 12183 12049 12124 149,630,675 +75.42(+0.63%)
Jun 08, 2011 12066 12098 12024 12049 156,817,126 -21.87(-0.18%)
Jun 07, 2011 12090 12179 12067 12071 162,415,829 -19.15(-0.16%)
Jun 06, 2011 12151 12151 12071 12090 166,585,235 -61.30(-0.50%)
Jun 03, 2011 12248 12248 12104 12151 157,743,839 -204.95(-1.66%)
May 24, 2011 12382 12423 12350 12356 145,825,517 -25.05(-0.20%)
May 23, 2011 12511 12511 12332 12381 150,653,525 -130.78(-1.05%)
May 20, 2011 12605 12605 12486 12512 174,982,253 -93.28(-0.74%)
May 19, 2011 12561 12634 12533 12605 158,437,275 +45.14(+0.36%)
May 18, 2011 12472 12571 12443 12560 175,017,240 +80.60(+0.65%)
May 17, 2011 12541 12541 12379 12480 192,714,441 -68.79(-0.55%)
May 16, 2011 12595 12643 12531 12548 192,137,522 -47.38(-0.38%)
May 13, 2011 12696 12714 12543 12596 169,938,787 -100.17(-0.79%)
May 12, 2011 12630 12719 12537 12696 216,409,938 +65.89(+0.52%)
May 11, 2011 12746 12748 12577 12630 194,511,653 -130.33(-1.02%)
May 10, 2011 12685 12781 12682 12760 155,932,647 +75.68(+0.60%)
May 09, 2011 12638 12722 12620 12685 133,870,826 +45.94(+0.36%)
May 06, 2011 12581 12759 12580 12639 168,324,082 +54.57(+0.43%)
May 05, 2011 12724 12725 12521 12584 176,249,098 -139.41(-1.10%)
May 04, 2011 12806 12807 12673 12724 193,580,020 -83.93(-0.66%)
May 03, 2011 12806 12841 12750 12808 191,480,917 +0.15(+0.00%)
May 02, 2011 12810 12810 12797 12807 150,919,935 -3.18(-0.02%)
Apr 29, 2011 12763 12833 12751 12811 376,056,006 +47.23(+0.37%)
Apr 28, 2011 12690 12776 12675 12763 145,404,559 +72.35(+0.57%)
Apr 27, 2011 12592 12708 12588 12691 160,466,250 +95.59(+0.76%)
Apr 26, 2011 12481 12613 12478 12595 183,606,939 +115.49(+0.93%)
Apr 25, 2011 12506 12489 12446 12480 128,637,397 -26.11(-0.21%)
Apr 21, 2011 12454 12506 12506 12506 166,630,000 +52.45(+0.42%)
Apr 20, 2011 12267 12476 12264 12454 203,851,384 +186.79(+1.52%)
Apr 19, 2011 12201 12275 12200 12267 145,728,690 -75.08(-0.61%)
Apr 15, 2011 12285 12342 12342 12342 234,710,000 +56.68(+0.46%)
Apr 14, 2011 12270 12306 12164 12285 140,611,382 -95.96(-0.78%)
Apr 11, 2011 12380 12381 12381 12381 109,950,000 +1.06(+0.01%)
Apr 08, 2011 12410 12450 12321 12380 122,823,444 -46.70(-0.38%)
Apr 06, 2011 12387 12427 12427 12427 182,350,000 +32.85(+0.27%)
Apr 05, 2011 12402 12438 12353 12394 142,262,541 -6.13(-0.05%)
Apr 04, 2011 12375 12407 12369 12400 114,296,563 +23.31(+0.19%)
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.