Dow Jones Industrial Average (DJI: DJI )

33,876.97 USD +586.89 (+1.76%)
Daily Price Updated: 4:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11219 11219 11178 11186 226,188,044 -34.00(-0.30%)
Jul 28, 2006 11102 11243 11102 11220 269,733,748 +119.30(+1.07%)
Jul 27, 2006 11104 11188 11088 11100 286,533,985 -2.10(-0.02%)
Jul 26, 2006 11103 11158 11048 11102 287,168,475 -1.20(-0.01%)
Jul 25, 2006 11051 11134 11000 11104 281,835,409 +52.70(+0.48%)
Jul 24, 2006 10869 11066 10869 11051 269,368,573 +182.60(+1.68%)
Jul 21, 2006 10938 10952 10839 10868 433,241,466 -59.70(-0.55%)
Jul 20, 2006 11007 11037 10925 10928 336,297,817 -83.30(-0.76%)
Jul 19, 2006 10797 11038 10797 11011 343,397,531 +212.20(+1.96%)
Jul 18, 2006 10746 10814 10683 10799 288,864,068 +51.80(+0.48%)
Jul 17, 2006 10739 10803 10715 10747 251,637,031 +8.10(+0.08%)
Jul 14, 2006 10846 10848 10701 10739 312,080,405 -107.00(-0.99%)
Jul 13, 2006 11013 11013 10833 10846 328,779,160 -166.90(-1.52%)
Jul 12, 2006 11134 11150 10996 11013 266,318,558 -121.60(-1.09%)
Jul 11, 2006 11103 11151 11028 11135 298,125,552 +31.30(+0.28%)
Jul 10, 2006 11092 11174 11090 11104 207,744,814 +12.80(+0.12%)
Jul 07, 2006 11224 11224 11066 11091 253,725,866 -134.60(-1.20%)
Jul 06, 2006 11147 11257 11147 11225 224,521,227 +73.50(+0.66%)
Jul 05, 2006 11225 11225 11123 11152 248,316,572 -76.20(-0.68%)
Jul 03, 2006 11149 11231 11149 11228 134,785,277 +77.80(+0.70%)
Jun 30, 2006 11191 11236 11150 11150 365,667,190 -40.70(-0.36%)
Jun 29, 2006 11191 11191 11191 11191 0 +217.30(+1.98%)
Jun 28, 2006 10925 10981 10902 10974 260,235,368 +48.90(+0.45%)
Jun 27, 2006 11048 11064 10921 10925 269,009,522 -64.40(-0.59%)
Jun 23, 2006 11019 11074 10973 10989 221,942,500 -30.00(-0.27%)
Jun 22, 2006 11078 11078 10986 11019 250,455,687 -60.40(-0.55%)
Jun 21, 2006 10975 11132 10972 11080 309,292,618 +104.70(+0.95%)
Jun 20, 2006 10942 11030 10938 10975 274,069,104 +32.70(+0.30%)
Jun 19, 2006 11015 11058 10907 10942 332,701,112 -72.40(-0.66%)
Jun 16, 2006 11014 11045 10984 11014 451,933,641 -0.70(-0.01%)
Jun 15, 2006 10818 11036 10818 11015 358,874,358 +198.30(+1.83%)
Jun 14, 2006 10707 10817 10699 10817 355,615,525 +110.80(+1.03%)
Jun 13, 2006 10783 10862 10701 10706 398,436,466 -86.50(-0.80%)
Jun 12, 2006 10892 10927 10790 10793 272,492,074 -99.30(-0.91%)
Jun 09, 2006 10939 10976 10872 10892 272,925,168 -46.90(-0.43%)
Jun 08, 2006 10930 10965 10758 10939 442,153,453 +7.90(+0.07%)
Jun 07, 2006 11002 11077 10928 10931 327,999,255 -71.20(-0.65%)
Jun 06, 2006 11048 11094 10926 11002 385,873,058 -46.60(-0.42%)
Jun 05, 2006 11248 11249 11040 11049 254,985,643 -199.20(-1.77%)
Jun 02, 2006 11260 11286 11192 11248 268,636,480 -12.40(-0.11%)
Jun 01, 2006 11169 11270 11150 11260 295,152,919 +92.00(+0.82%)
May 31, 2006 11091 11183 11085 11168 353,662,449 +73.90(+0.67%)
May 30, 2006 11277 11278 11094 11094 261,258,074 -184.20(-1.63%)
May 26, 2006 11212 11284 11212 11279 240,331,874 +67.60(+0.60%)
May 25, 2006 11115 11215 11115 11211 295,352,646 +93.70(+0.84%)
May 24, 2006 11100 11168 11030 11117 403,410,312 +19.00(+0.17%)
May 23, 2006 11126 11203 11097 11098 315,856,433 -27.00(-0.24%)
May 22, 2006 11143 11175 11040 11125 340,593,058 -18.80(-0.17%)
May 19, 2006 11124 11180 11075 11144 485,497,180 +15.80(+0.14%)
May 18, 2006 11206 11247 11127 11128 338,299,691 -77.30(-0.69%)
May 17, 2006 11410 11410 11174 11206 399,455,655 -214.30(-1.88%)
May 16, 2006 11428 11460 11393 11420 307,168,987 -8.90(-0.08%)
May 15, 2006 11380 11435 11333 11429 300,538,032 +47.80(+0.42%)
May 12, 2006 11500 11500 11375 11381 321,236,105 -119.70(-1.04%)
May 11, 2006 11639 11640 11479 11501 322,510,898 -142.00(-1.22%)
May 10, 2006 11630 11670 11595 11643 284,533,766 +2.90(+0.02%)
May 09, 2006 11585 11641 11572 11640 263,247,412 +55.30(+0.48%)
May 08, 2006 11576 11604 11562 11584 309,923,660 +6.80(+0.06%)
May 05, 2006 11441 11586 11441 11578 338,907,954 +138.80(+1.21%)
May 04, 2006 11402 11463 11402 11439 333,943,230 +38.60(+0.34%)
May 03, 2006 11415 11425 11362 11400 380,540,911 -16.20(-0.14%)
May 02, 2006 11345 11428 11345 11416 335,418,240 +73.20(+0.65%)
May 01, 2006 11368 11428 11329 11343 0 -23.80(-0.21%)
Apr 28, 2006 11367 11367 11367 11367 0 -15.40(-0.14%)
Apr 27, 2006 11350 11417 11275 11382 361,742,603 +28.00(+0.25%)
Apr 26, 2006 11283 11380 11283 11354 270,269,891 +71.30(+0.63%)
Apr 25, 2006 11337 11355 11261 11283 289,233,907 -53.10(-0.47%)
Apr 24, 2006 11347 11360 11306 11336 231,998,026 -11.20(-0.10%)
Apr 21, 2006 11344 11406 11317 11348 325,088,989 +4.60(+0.04%)
Apr 20, 2006 11278 11384 11275 11343 336,424,907 +64.10(+0.57%)
Apr 19, 2006 11265 11303 11236 11279 292,284,159 +10.00(+0.09%)
Apr 18, 2006 11075 11280 11075 11269 309,660,504 +195.00(+1.76%)
Apr 17, 2006 11137 11160 11039 11074 239,728,088 -63.90(-0.57%)
Apr 13, 2006 11130 11178 11106 11138 230,873,709 +7.70(+0.07%)
Apr 12, 2006 11090 11144 11088 11130 212,589,424 +40.40(+0.36%)
Apr 11, 2006 11141 11187 11053 11090 266,079,674 -51.70(-0.46%)
Apr 10, 2006 11120 11186 11117 11141 207,383,592 +21.30(+0.19%)
Apr 07, 2006 11217 11269 11108 11120 256,288,498 -96.50(-0.86%)
Apr 06, 2006 11233 11247 11167 11216 240,366,523 +15.80(+0.14%)
Apr 05, 2006 11203 11241 11197 11201 69,911,118 +38.30(+0.34%)
Apr 04, 2006 11142 11175 11124 11162 73,272,427 +17.50(+0.16%)
Apr 03, 2006 11113 11248 11113 11145 273,075,243 +35.60(+0.32%)
Mar 31, 2006 11151 11191 11106 11109 317,002,838 -41.40(-0.37%)
Mar 30, 2006 11216 11259 11118 11151 276,897,455 -65.00(-0.58%)
Mar 29, 2006 11155 11244 11155 11216 279,465,419 +61.20(+0.55%)
Mar 28, 2006 11250 11282 11145 11154 272,491,430 -95.60(-0.85%)
Mar 27, 2006 11280 11280 11230 11250 226,240,356 -29.90(-0.27%)
Mar 24, 2006 11271 11316 11244 11280 242,057,394 +44.50(+0.40%)
Mar 21, 2006 11276 11335 11222 11236 331,801,631 -39.00(-0.35%)
Mar 20, 2006 11279 11308 11260 11274 247,412,266 -5.20(-0.05%)
Mar 17, 2006 11254 11290 11254 11280 480,826,393 +26.50(+0.24%)
Mar 16, 2006 11211 11282 11211 11253 306,146,319 +43.40(+0.39%)
Mar 15, 2006 11150 11227 11139 11210 274,736,246 +58.50(+0.52%)
Mar 14, 2006 11076 11161 11059 11151 251,560,230 +75.30(+0.68%)
Mar 13, 2006 11068 11117 11056 11076 251,024,404 -0.30(-0.00%)
Mar 10, 2006 10973 11099 10973 11076 257,436,630 +104.00(+0.95%)
Mar 09, 2006 11006 11049 10964 10972 266,392,302 -33.40(-0.30%)
Mar 08, 2006 10977 11027 10923 11006 276,613,269 +25.00(+0.23%)
Mar 07, 2006 10957 10989 10929 10981 284,772,497 +24.50(+0.22%)
Mar 06, 2006 11022 11037 10929 10956 262,116,308 -65.40(-0.59%)
Mar 03, 2006 11024 11107 10985 11022 365,749,276 -3.90(-0.04%)
Mar 02, 2006 11053 11053 10986 11026 274,278,767 -28.00(-0.25%)
Mar 01, 2006 10993 11069 10992 11054 0 +60.10(+0.55%)
Feb 28, 2006 11097 11100 10979 10993 0 -104.10(-0.94%)
Feb 27, 2006 11063 11133 11062 11098 0 +35.70(+0.32%)
Feb 24, 2006 11066 11086 11010 11062 0 -7.40(-0.07%)
Feb 23, 2006 11134 11136 11053 11069 0 -68.00(-0.61%)
Feb 22, 2006 11065 11159 11060 11137 0 +68.10(+0.62%)
Feb 21, 2006 11116 11141 11051 11069 0 -46.20(-0.42%)
Feb 17, 2006 11120 11132 11078 11115 0 +56.30(+0.51%)
Feb 15, 2006 11026 11069 10990 11059 0 +30.60(+0.28%)
Feb 14, 2006 10891 11048 10891 11028 0 +136.10(+1.25%)
Feb 13, 2006 10915 10940 10850 10892 0 -26.70(-0.24%)
Feb 10, 2006 10884 10945 10820 10919 0 +35.70(+0.33%)
Feb 09, 2006 10859 10952 10856 10883 0 +24.70(+0.23%)
Feb 08, 2006 10742 10865 10741 10859 0 +108.80(+1.01%)
Feb 07, 2006 10796 10823 10738 10750 0 -48.50(-0.45%)
Feb 06, 2006 10793 10814 10771 10798 0 +4.70(+0.04%)
Feb 03, 2006 10850 10864 10779 10794 0 -58.40(-0.54%)
Feb 02, 2006 10950 10950 10827 10852 0 -102.00(-0.93%)
Feb 01, 2006 10862 10968 10853 10954 0 +89.10(+0.82%)
Jan 31, 2006 10900 10924 10862 10865 0 -35.00(-0.32%)
Jan 30, 2006 10908 10930 10887 10900 0 -7.30(-0.07%)
Jan 27, 2006 10815 10932 10805 10907 0 +97.70(+0.90%)
Jan 26, 2006 10711 10828 10711 10810 0 +99.80(+0.93%)
Jan 25, 2006 10713 10761 10673 10710 0 -2.50(-0.02%)
Jan 24, 2006 10690 10750 10686 10712 0 +23.40(+0.22%)
Jan 23, 2006 10669 10737 10666 10689 0 +21.40(+0.20%)
Jan 20, 2006 10881 10881 10661 10667 0 -213.30(-1.96%)
Jan 19, 2006 10855 10916 10852 10881 0 +25.80(+0.24%)
Jan 18, 2006 10890 10890 10817 10855 0 -41.40(-0.38%)
Jan 17, 2006 10958 10958 10876 10896 0 -63.60(-0.58%)
Jan 13, 2006 10962 10993 10922 10960 0 -2.50(-0.02%)
Jan 12, 2006 11043 11046 10951 10962 0 -81.00(-0.73%)
Jan 11, 2006 11012 11048 10992 11043 0 +31.80(+0.29%)
Jan 10, 2006 11010 11014 10950 11012 0 -0.30(-0.00%)
Jan 09, 2006 10960 11020 10944 11012 0 +52.60(+0.48%)
Jan 06, 2006 10876 10969 10876 10959 0 +77.10(+0.71%)
Jan 05, 2006 10880 10908 10844 10882 0 +2.00(+0.02%)
Jan 04, 2006 10844 10893 10834 10880 0 +32.80(+0.30%)
Jan 03, 2006 10718 10863 10684 10847 0 +129.90(+1.21%)
Dec 30, 2005 10784 10784 10709 10718 0 -67.30(-0.62%)
Dec 29, 2005 10796 10825 10779 10785 0 -11.50(-0.11%)
Dec 28, 2005 10778 10825 10778 10796 0 +18.50(+0.17%)
Dec 27, 2005 10884 10933 10776 10778 0 -105.50(-0.97%)
Dec 23, 2005 10883 10905 10870 10883 0 -6.10(-0.06%)
Dec 22, 2005 10832 10891 10829 10889 0 +55.70(+0.51%)
Dec 21, 2005 10806 10901 10806 10834 0 +28.20(+0.26%)
Dec 20, 2005 10837 10860 10790 10806 0 -31.00(-0.29%)
Dec 19, 2005 10876 10922 10826 10836 0 -39.10(-0.36%)
Dec 16, 2005 10876 10876 10876 10876 0 -6.10(-0.06%)
Dec 15, 2005 10882 10882 10882 10882 0 -1.80(-0.02%)
Dec 14, 2005 10884 10884 10884 10884 0 +59.80(+0.55%)
Dec 13, 2005 10824 10824 10824 10824 0 +55.90(+0.52%)
Dec 12, 2005 10768 10768 10768 10768 0 -10.80(-0.10%)
Dec 09, 2005 10779 10779 10779 10779 0 +23.50(+0.22%)
Dec 08, 2005 10755 10755 10755 10755 0 -55.80(-0.52%)
Dec 07, 2005 10811 10811 10811 10811 0 -46.00(-0.42%)
Dec 06, 2005 10857 10857 10857 10857 0 +21.90(+0.20%)
Dec 05, 2005 10835 10835 10835 10835 0 -42.50(-0.39%)
Dec 02, 2005 10878 10878 10878 10878 0 -35.10(-0.32%)
Dec 01, 2005 10913 10913 10913 10913 0 +106.70(+0.99%)
Nov 30, 2005 10806 10806 10806 10806 0 -82.30(-0.76%)
Nov 29, 2005 10888 10888 10888 10888 0 -2.50(-0.02%)
Nov 28, 2005 10891 10891 10891 10891 0 -40.90(-0.37%)
Nov 25, 2005 10932 10932 10932 10932 0 +15.50(+0.14%)
Nov 23, 2005 10916 10916 10916 10916 0 +44.70(+0.41%)
Nov 22, 2005 10871 10871 10871 10871 0 +51.10(+0.47%)
Nov 21, 2005 10820 10820 10820 10820 0 +54.00(+0.50%)
Nov 18, 2005 10766 10766 10766 10766 0 +46.10(+0.43%)
Nov 17, 2005 10720 10720 10720 10720 0 +45.40(+0.43%)
Nov 16, 2005 10675 10675 10675 10675 0 -11.60(-0.11%)
Nov 15, 2005 10686 10686 10686 10686 0 -10.80(-0.10%)
Nov 14, 2005 10697 10697 10697 10697 0 +11.20(+0.10%)
Nov 11, 2005 10686 10686 10686 10686 0 +45.90(+0.43%)
Nov 10, 2005 10640 10640 10640 10640 0 +93.90(+0.89%)
Nov 09, 2005 10546 10546 10546 10546 0 +6.50(+0.06%)
Nov 08, 2005 10540 10540 10540 10540 0 -46.50(-0.44%)
Nov 07, 2005 10586 10586 10586 10586 0 +55.40(+0.53%)
Nov 04, 2005 10531 10531 10531 10531 0 +8.20(+0.08%)
Nov 03, 2005 10523 10523 10523 10523 0 +49.90(+0.48%)
Nov 02, 2005 10473 10473 10473 10473 0 +65.90(+0.63%)
Nov 01, 2005 10407 10407 10407 10407 0 -33.30(-0.32%)
Oct 31, 2005 10440 10440 10440 10440 0 +37.30(+0.36%)
Oct 28, 2005 10403 10403 10403 10403 0 +172.80(+1.69%)
Oct 27, 2005 10230 10230 10230 10230 0 -115.00(-1.11%)
Oct 26, 2005 10345 10345 10345 10345 0 -32.90(-0.32%)
Oct 25, 2005 10378 10378 10378 10378 0 -7.10(-0.07%)
Oct 24, 2005 10385 10385 10385 10385 0 +169.80(+1.66%)
Oct 21, 2005 10215 10215 10215 10215 0 -65.90(-0.64%)
Oct 20, 2005 10281 10281 10281 10281 0 -133.00(-1.28%)
Oct 19, 2005 10414 10414 10414 10414 0 +128.80(+1.25%)
Oct 18, 2005 10285 10285 10285 10285 0 -62.80(-0.61%)
Oct 17, 2005 10348 10348 10348 10348 0 +60.80(+0.59%)
Oct 14, 2005 10287 10287 10287 10287 0 +70.70(+0.69%)
Oct 13, 2005 10217 10217 10217 10217 0 -0.30(-0.00%)
Oct 12, 2005 10217 10217 10217 10217 0 -36.30(-0.35%)
Oct 11, 2005 10253 10253 10253 10253 0 +14.40(+0.14%)
Oct 10, 2005 10239 10239 10239 10239 0 -53.50(-0.52%)
Oct 07, 2005 10292 10292 10292 10292 0 +5.20(+0.05%)
Oct 06, 2005 10287 10287 10287 10287 0 -30.30(-0.29%)
Oct 05, 2005 10317 10317 10317 10317 0 -123.70(-1.18%)
Oct 04, 2005 10441 10441 10441 10441 0 -94.40(-0.90%)
Oct 03, 2005 10536 10536 10536 10536 0 -33.20(-0.31%)
Sep 30, 2005 10569 10569 10569 10569 0 +15.90(+0.15%)
Sep 29, 2005 10553 10553 10553 10553 0 +79.70(+0.76%)
Sep 28, 2005 10473 10473 10473 10473 0 +16.90(+0.16%)
Sep 27, 2005 10456 10456 10456 10456 0 +4.00(+0.04%)
Sep 26, 2005 10452 10452 10452 10452 0 +32.60(+0.31%)
Sep 23, 2005 10420 10420 10420 10420 0 -2.40(-0.02%)
Sep 22, 2005 10422 10422 10422 10422 0 +44.00(+0.42%)
Sep 21, 2005 10378 10378 10378 10378 0 -103.50(-0.99%)
Sep 20, 2005 10482 10482 10482 10482 0 -76.10(-0.72%)
Sep 19, 2005 10558 10558 10558 10558 0 -84.30(-0.79%)
Sep 16, 2005 10642 10642 10642 10642 0 +83.10(+0.79%)
Sep 15, 2005 10559 10559 10559 10559 0 +13.90(+0.13%)
Sep 14, 2005 10545 10545 10545 10545 0 -52.50(-0.50%)
Sep 13, 2005 10597 10597 10597 10597 0 -85.50(-0.80%)
Sep 12, 2005 10683 10683 10683 10683 0 +4.30(+0.04%)
Sep 09, 2005 10679 10679 10679 10679 0 +82.70(+0.78%)
Sep 08, 2005 10596 10596 10596 10596 0 -37.60(-0.35%)
Sep 07, 2005 10634 10634 10634 10634 0 +44.30(+0.42%)
Sep 06, 2005 10589 10589 10589 10589 0 +141.80(+1.36%)
Sep 02, 2005 10447 10447 10447 10447 0 -12.20(-0.12%)
Sep 01, 2005 10460 10460 10460 10460 0 -22.00(-0.21%)
Aug 31, 2005 10482 10482 10482 10482 0 +68.80(+0.66%)
Aug 30, 2005 10413 10413 10413 10413 0 -50.20(-0.48%)
Aug 29, 2005 10463 10463 10463 10463 0 +65.70(+0.63%)
Aug 26, 2005 10397 10397 10397 10397 0 -53.30(-0.51%)
Aug 25, 2005 10451 10451 10451 10451 0 +15.70(+0.15%)
Aug 24, 2005 10435 10435 10435 10435 0 -84.70(-0.81%)
Aug 23, 2005 10520 10520 10520 10520 0 -50.30(-0.48%)
Aug 22, 2005 10570 10570 10570 10570 0 +10.70(+0.10%)
Aug 19, 2005 10559 10559 10559 10559 0 +4.30(+0.04%)
Aug 18, 2005 10555 10555 10555 10555 0 +4.20(+0.04%)
Aug 17, 2005 10551 10551 10551 10551 0 +37.20(+0.35%)
Aug 16, 2005 10514 10514 10514 10514 0 -120.90(-1.14%)
Aug 15, 2005 10634 10634 10634 10634 0 +34.10(+0.32%)
Aug 12, 2005 10600 10600 10600 10600 0 -85.60(-0.80%)
Aug 11, 2005 10686 10686 10686 10686 0 +91.50(+0.86%)
Aug 10, 2005 10594 10594 10594 10594 0 -21.30(-0.20%)
Aug 09, 2005 10616 10616 10616 10616 0 +78.80(+0.75%)
Aug 08, 2005 10537 10537 10537 10537 0 -21.10(-0.20%)
Aug 05, 2005 10558 10558 10558 10558 0 -52.10(-0.49%)
Aug 04, 2005 10610 10610 10610 10610 0 -87.50(-0.82%)
Aug 03, 2005 10698 10698 10698 10698 0 +13.90(+0.13%)
Aug 02, 2005 10684 10684 10684 10684 0 +60.50(+0.57%)
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.