Dow Jones Industrial Average (DJI: DJI )

33,874.24 USD -71.34 (-0.21%)
Daily Price Updated: 4:15 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14526 14579 14579 14579 153,710,000 +52.38(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,057 -33.49(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,495 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,895 -64.28(-0.44%)
Mar 22, 2013 14421 14520 14421 14512 101,450,525 +90.54(+0.63%)
Mar 21, 2013 14512 14512 14383 14421 110,454,970 -90.24(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,774 +55.91(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,564 +3.76(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,138 -62.05(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,229 -25.03(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,566 +83.86(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,725 +5.22(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,130 +2.77(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,337 +50.22(+0.35%)
Mar 08, 2013 14329 14413 14329 14397 115,632,766 +67.58(+0.47%)
Mar 07, 2013 14296 14355 14296 14329 117,080,659 +33.25(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,395 +42.47(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,939 +125.95(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,809 +38.16(+0.27%)
Mar 01, 2013 14054 14107 13938 14090 125,915,928 +35.17(+0.25%)
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%)
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.