Dow Jones Industrial Average (DJI: DJI )

34,792.67 USD -323.73 (-0.92%)
Daily Price Updated: 4:15 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 12617 12683 12616 12674 235,128,242 +52.00(+0.41%)
Jan 31, 2007 12520 12657 12505 12622 258,411,508 +98.40(+0.79%)
Jan 30, 2007 12492 12538 12460 12523 244,038,397 +32.50(+0.26%)
Jan 29, 2007 12487 12543 12482 12491 234,509,245 +3.80(+0.03%)
Jan 26, 2007 12503 12539 12431 12487 247,021,010 -15.60(-0.12%)
Jan 25, 2007 12622 12623 12487 12503 245,775,395 -119.20(-0.94%)
Jan 24, 2007 12534 12624 12531 12622 216,921,795 +88.00(+0.70%)
Jan 23, 2007 12478 12554 12468 12534 236,764,422 +56.60(+0.45%)
Jan 22, 2007 12566 12573 12451 12477 240,588,909 -88.30(-0.70%)
Jan 19, 2007 12568 12587 12524 12566 287,475,302 -2.40(-0.02%)
Jan 18, 2007 12575 12612 12547 12568 250,686,785 -9.30(-0.07%)
Jan 17, 2007 12572 12614 12550 12577 272,720,185 -5.40(-0.04%)
Jan 16, 2007 12556 12585 12539 12583 242,721,130 +26.50(+0.21%)
Jan 12, 2007 12515 12561 12490 12556 256,532,972 +41.10(+0.33%)
Jan 11, 2007 12443 12544 12443 12515 261,721,715 +72.80(+0.59%)
Jan 10, 2007 12417 12452 12356 12442 226,574,390 +25.60(+0.21%)
Jan 09, 2007 12425 12466 12369 12417 225,156,356 -6.90(-0.06%)
Jan 08, 2007 12392 12446 12337 12424 223,502,070 +25.50(+0.21%)
Jan 05, 2007 12480 12480 12365 12398 235,221,079 -82.70(-0.66%)
Jan 04, 2007 12473 12510 12404 12481 259,056,428 +6.20(+0.05%)
Jan 03, 2007 12460 12580 12405 12474 327,202,517 +11.30(+0.09%)
Dec 29, 2006 12500 12526 12451 12463 161,563,739 -38.30(-0.31%)
Dec 28, 2006 12511 12530 12478 12502 126,743,742 -9.10(-0.07%)
Dec 27, 2006 12408 12519 12408 12511 143,653,071 +103.00(+0.83%)
Dec 26, 2006 12342 12418 12337 12408 110,208,127 +64.40(+0.52%)
Dec 22, 2006 12413 12420 12342 12343 138,047,623 -78.00(-0.63%)
Dec 21, 2006 12462 12484 12396 12421 192,087,897 -42.70(-0.34%)
Dec 20, 2006 12471 12498 12457 12464 193,302,646 -7.40(-0.06%)
Dec 19, 2006 12440 12492 12398 12471 233,452,639 +30.00(+0.24%)
Dec 18, 2006 12446 12491 12429 12441 237,312,696 -4.20(-0.03%)
Dec 15, 2006 12418 12486 12418 12446 417,751,943 +28.70(+0.23%)
Dec 14, 2006 12318 12431 12307 12417 253,901,989 +99.30(+0.81%)
Dec 13, 2006 12313 12369 12302 12318 213,518,943 +1.90(+0.02%)
Dec 12, 2006 12328 12334 12252 12316 248,135,045 -12.90(-0.10%)
Dec 11, 2006 12306 12355 12298 12328 213,853,854 +21.00(+0.17%)
Dec 08, 2006 12278 12333 12243 12308 240,795,681 +29.10(+0.24%)
Dec 07, 2006 12310 12361 12264 12278 212,230,305 -30.80(-0.25%)
Dec 06, 2006 12329 12336 12295 12309 220,839,264 -22.40(-0.18%)
Dec 05, 2006 12284 12335 12276 12332 233,165,816 +47.80(+0.39%)
Dec 04, 2006 12196 12310 12196 12284 270,628,730 +89.70(+0.74%)
Dec 01, 2006 12221 12248 12090 12194 275,413,780 -27.80(-0.23%)
Nov 30, 2006 12227 12275 12162 12222 294,893,768 -4.80(-0.04%)
Nov 29, 2006 12134 12241 12134 12227 219,271,683 +90.20(+0.74%)
Nov 28, 2006 12119 12149 12073 12136 222,625,582 +14.80(+0.12%)
Nov 27, 2006 12279 12280 12111 12122 236,743,402 -158.50(-1.29%)
Nov 24, 2006 12322 12324 12259 12280 77,633,144 -46.80(-0.38%)
Nov 22, 2006 12322 12361 12303 12327 177,742,367 +5.40(+0.04%)
Nov 21, 2006 12312 12340 12296 12322 216,658,849 +5.10(+0.04%)
Nov 20, 2006 12341 12355 12302 12316 228,961,142 -26.10(-0.21%)
Nov 17, 2006 12305 12343 12277 12343 285,106,482 +36.80(+0.30%)
Nov 16, 2006 12250 12326 12250 12306 223,346,291 +54.10(+0.44%)
Nov 15, 2006 12214 12292 12206 12252 258,838,352 +33.70(+0.28%)
Nov 14, 2006 12132 12228 12085 12218 255,301,842 +86.10(+0.71%)
Nov 13, 2006 12098 12165 12085 12132 194,049,244 +23.50(+0.19%)
Nov 10, 2006 12103 12127 12074 12108 204,439,151 +5.10(+0.04%)
Nov 09, 2006 12175 12187 12090 12103 275,335,024 -73.20(-0.60%)
Nov 08, 2006 12147 12194 12103 12176 252,653,678 +19.70(+0.16%)
Nov 07, 2006 12105 12196 12101 12157 222,397,702 +51.30(+0.42%)
Nov 06, 2006 11985 12118 11985 12106 211,245,164 +119.50(+1.00%)
Nov 03, 2006 12018 12062 11965 11986 197,737,068 -32.50(-0.27%)
Nov 02, 2006 12024 12032 11979 12018 222,138,780 -12.50(-0.10%)
Nov 01, 2006 12080 12124 12007 12031 245,719,268 -49.70(-0.41%)
Oct 31, 2006 12086 12113 12025 12081 277,410,227 -5.80(-0.05%)
Oct 30, 2006 12089 12117 12050 12086 206,236,723 -3.80(-0.03%)
Oct 27, 2006 12165 12165 12074 12090 277,342,499 -73.40(-0.60%)
Oct 26, 2006 12135 12167 12096 12164 237,156,343 +29.00(+0.24%)
Oct 25, 2006 12127 12148 12082 12135 238,474,480 +6.80(+0.06%)
Oct 24, 2006 12116 12134 12079 12128 257,649,404 +11.00(+0.09%)
Oct 23, 2006 12001 12125 11972 12117 288,780,661 +114.50(+0.95%)
Oct 20, 2006 12013 12049 11942 12002 313,844,565 -9.30(-0.08%)
Oct 19, 2006 11989 12028 11967 12012 260,150,838 +19.00(+0.16%)
Oct 18, 2006 11948 12050 11948 11993 276,354,912 +42.70(+0.36%)
Oct 17, 2006 11977 11979 11887 11950 238,128,797 -30.60(-0.26%)
Oct 16, 2006 11961 11997 11946 11981 217,432,081 +20.10(+0.17%)
Oct 13, 2006 11947 11960 11909 11960 295,095,640 +12.80(+0.11%)
Oct 12, 2006 11854 11960 11854 11948 291,005,465 +95.60(+0.81%)
Oct 11, 2006 11866 11876 11794 11852 256,035,828 -15.10(-0.13%)
Oct 10, 2006 11858 11878 11830 11867 227,212,256 +9.40(+0.08%)
Oct 09, 2006 11850 11873 11813 11858 177,941,267 +7.60(+0.06%)
Oct 06, 2006 11866 11866 11800 11850 242,985,013 -16.50(-0.14%)
Oct 05, 2006 11844 11870 11821 11867 253,551,140 +16.10(+0.14%)
Oct 04, 2006 11723 11851 11708 11851 281,862,582 +123.30(+1.05%)
Oct 03, 2006 11670 11759 11653 11727 230,565,323 +57.00(+0.49%)
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.