Dow Jones Industrial Average (DJI: DJI )

34,584.88 USD -166.44 (-0.48%)
Daily Price Updated: 5:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

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