Dow Jones Industrial Average (DJI: DJI )

34,230.34 USD +97.31 (+0.29%)
Daily Price Updated: 4:15 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.