Dow Jones Industrial Average (DJI: DJI )

33,823.45 USD -210.22 (-0.62%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11578 11579 11364 11378 220,202,138 -205.67(-1.78%)
Jul 30, 2008 11398 11587 11398 11584 208,517,857 +186.13(+1.63%)
Jul 29, 2008 11133 11398 11128 11398 206,934,840 +266.48(+2.39%)
Jul 28, 2008 11369 11370 11125 11131 197,553,282 -239.61(-2.11%)
Jul 25, 2008 11341 11444 11325 11371 190,924,529 +21.41(+0.19%)
Jul 24, 2008 11630 11634 11345 11349 241,143,173 -283.10(-2.43%)
Jul 23, 2008 11603 11698 11558 11632 264,528,225 +29.88(+0.26%)
Jul 22, 2008 11458 11617 11387 11602 273,692,293 +135.16(+1.18%)
Jul 21, 2008 11495 11560 11424 11467 212,846,322 -29.23(-0.25%)
Jul 18, 2008 11437 11511 11382 11497 378,614,493 +49.91(+0.44%)
Jul 17, 2008 11238 11447 11210 11447 335,260,310 +207.38(+1.85%)
Jul 16, 2008 10962 11244 10918 11239 307,589,159 +276.74(+2.52%)
Jul 15, 2008 11051 11124 10828 10963 331,391,295 -92.65(-0.84%)
Jul 14, 2008 11104 11239 11004 11055 205,356,456 -45.35(-0.41%)
Jul 11, 2008 11226 11241 10978 11101 275,005,893 -128.48(-1.14%)
Jul 10, 2008 11148 11270 11087 11229 248,007,342 +81.58(+0.73%)
Jul 09, 2008 11382 11418 11142 11147 227,104,879 -236.77(-2.08%)
Jul 08, 2008 11225 11391 11175 11384 271,497,765 +152.25(+1.36%)
Jul 07, 2008 11289 11399 11121 11232 248,235,090 -56.58(-0.50%)
Jul 04, 2008 11289 11289 11289 11289 0 +0.00(+0.00%)
Jul 03, 2008 11216 11337 11157 11289 148,755,195 +73.03(+0.65%)
Jul 02, 2008 11382 11434 11214 11216 230,692,051 -166.75(-1.46%)
Jul 01, 2008 11345 11408 11183 11382 299,589,749 +32.25(+0.28%)
Jun 30, 2008 11346 11437 11288 11350 282,208,887 +3.50(+0.03%)
Jun 27, 2008 11453 11485 11298 11347 338,246,016 -106.91(-0.93%)
Jun 26, 2008 11809 11809 11453 11453 302,545,920 -358.41(-3.03%)
Jun 25, 2008 11805 11924 11789 11812 236,155,333 +4.40(+0.04%)
Jun 24, 2008 11842 11904 11726 11807 225,272,869 -34.93(-0.29%)
Jun 23, 2008 11844 11886 11815 11842 182,869,971 -0.33(-0.00%)
Jun 20, 2008 12062 12062 11819 11843 429,701,370 -220.40(-1.83%)
Jun 19, 2008 12023 12115 11978 12063 230,912,923 +34.03(+0.28%)
Jun 18, 2008 12159 12159 11994 12029 212,900,502 -131.24(-1.08%)
Jun 17, 2008 12270 12323 12150 12160 174,691,729 -108.78(-0.89%)
Jun 16, 2008 12307 12320 12212 12269 222,138,801 -38.27(-0.31%)
Jun 13, 2008 12145 12310 12145 12307 247,978,500 +165.77(+1.37%)
Jun 12, 2008 12090 12269 12077 12142 260,957,728 +57.81(+0.48%)
Jun 11, 2008 12286 12287 12079 12084 247,121,845 -205.99(-1.68%)
Jun 10, 2008 12278 12369 12207 12290 240,763,792 +9.44(+0.08%)
Jun 09, 2008 12210 12332 12195 12280 266,351,767 +70.51(+0.58%)
Jun 06, 2008 12603 12603 12192 12210 307,823,341 -394.64(-3.13%)
Jun 05, 2008 12389 12611 12389 12604 236,161,871 +213.97(+1.73%)
Jun 04, 2008 12392 12496 12339 12390 238,585,213 -12.37(-0.10%)
Jun 03, 2008 12503 12554 12342 12403 227,457,149 -100.97(-0.81%)
Jun 02, 2008 12638 12638 12428 12504 199,087,565 -134.50(-1.06%)
May 30, 2008 12647 12690 12617 12638 210,226,786 -7.90(-0.06%)
May 29, 2008 12594 12727 12555 12646 206,416,588 +52.19(+0.41%)
May 28, 2008 12543 12602 12495 12594 213,684,410 +45.68(+0.36%)
May 27, 2008 12480 12573 12443 12548 201,530,757 +68.72(+0.55%)
May 26, 2008 12480 12480 12480 12480 0 +0.00(+0.00%)
May 23, 2008 12621 12622 12460 12480 190,208,432 -145.99(-1.16%)
May 22, 2008 12598 12669 12591 12626 216,356,653 +24.43(+0.19%)
May 21, 2008 12825 12862 12574 12601 265,814,375 -227.49(-1.77%)
May 20, 2008 13026 13026 12782 12829 265,220,907 -199.48(-1.53%)
May 19, 2008 12985 13137 12964 13028 193,773,444 +41.36(+0.32%)
May 16, 2008 12993 13002 12893 12987 249,255,903 -5.86(-0.05%)
May 15, 2008 12891 13000 12855 12993 217,782,400 +94.28(+0.73%)
May 14, 2008 12825 12993 12825 12898 206,823,215 +66.20(+0.52%)
May 13, 2008 12872 12891 12781 12832 236,710,146 -44.13(-0.34%)
May 12, 2008 12746 12904 12740 12876 198,106,575 +130.43(+1.02%)
May 09, 2008 12861 12861 12715 12746 109,414,392 -120.90(-0.94%)
May 08, 2008 12815 12910 12795 12867 195,566,284 +52.43(+0.41%)
May 07, 2008 13011 13037 12796 12814 234,995,191 -206.48(-1.59%)
May 06, 2008 12969 13046 12863 13021 199,370,293 +51.29(+0.40%)
May 05, 2008 13057 13058 12940 12970 197,813,647 -88.66(-0.68%)
May 02, 2008 13013 13132 12982 13058 205,413,670 +48.20(+0.37%)
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.