Dow Jones Industrial Average (DJI: DJI )

34,479.60 USD +13.36 (+0.04%)
Daily Price Updated: 5:16 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8404 8523 8369 8500 361,905,799 +96.53(+1.15%)
May 28, 2009 8300 8435 8247 8404 290,734,564 +103.78(+1.25%)
May 27, 2009 8474 8497 8289 8300 285,988,475 -173.47(-2.05%)
May 26, 2009 8275 8496 8227 8473 314,758,866 +196.17(+2.37%)
May 22, 2009 8292 8277 8277 8277 244,190,000 -14.81(-0.18%)
May 21, 2009 8416 8416 8221 8292 302,284,037 -129.91(-1.54%)
May 20, 2009 8472 8592 8405 8422 468,638,131 -52.81(-0.62%)
May 19, 2009 8502 8538 8464 8475 277,714,837 -29.23(-0.34%)
May 18, 2009 8270 8512 8270 8504 288,282,775 +235.44(+2.85%)
May 15, 2009 8326 8395 8230 8269 308,820,870 -62.68(-0.75%)
May 14, 2009 8286 8377 8274 8331 323,796,119 +46.43(+0.56%)
May 13, 2009 8462 8462 8262 8285 336,929,371 -184.22(-2.18%)
May 12, 2009 8419 8517 8366 8469 334,835,673 +50.34(+0.60%)
May 11, 2009 8569 8569 8410 8419 332,633,141 -155.88(-1.82%)
May 08, 2009 8411 8588 8411 8575 428,422,880 +164.80(+1.96%)
May 07, 2009 8514 8577 8358 8410 476,636,674 -102.43(-1.20%)
May 06, 2009 8403 8519 8403 8512 454,484,672 +101.63(+1.21%)
May 05, 2009 8426 8458 8363 8411 311,489,963 -16.09(-0.19%)
May 04, 2009 8214 8435 8371 8427 354,488,021 +214.33(+2.61%)
May 01, 2009 8167 8220 8099 8212 237,360,399 +44.29(+0.54%)
Apr 30, 2009 8189 8308 8137 8168 341,401,038 -17.61(-0.22%)
Apr 29, 2009 8018 8258 8018 8186 300,335,193 +168.78(+2.11%)
Apr 28, 2009 8024 8092 7939 8017 274,713,160 -8.05(-0.10%)
Apr 27, 2009 8074 8123 7987 8025 282,994,601 -51.29(-0.64%)
Apr 24, 2009 7957 8128 7957 8076 402,723,198 +119.23(+1.50%)
Apr 23, 2009 7887 7979 7804 7957 327,239,969 +70.49(+0.89%)
Apr 22, 2009 7965 8045 7868 7887 387,027,069 -82.99(-1.04%)
Apr 21, 2009 7842 7979 7792 7970 424,027,767 +127.83(+1.63%)
Apr 20, 2009 8129 8129 7840 7842 453,661,256 -289.60(-3.56%)
Apr 17, 2009 8125 8191 8087 8131 537,674,431 +5.90(+0.07%)
Apr 16, 2009 8029 8168 7963 8125 359,473,599 +95.81(+1.19%)
Apr 15, 2009 7915 8041 7870 8030 413,275,523 +109.44(+1.38%)
Apr 14, 2009 8057 8057 7902 7920 513,009,496 -137.63(-1.71%)
Apr 13, 2009 8082 8113 7964 8058 424,246,569 -25.57(-0.32%)
Apr 09, 2009 7840 8083 8083 8083 462,060,000 +246.27(+3.14%)
Apr 08, 2009 7789 7888 7751 7837 255,350,631 +47.55(+0.61%)
Apr 07, 2009 7969 7969 7762 7790 276,924,034 -186.29(-2.34%)
Apr 06, 2009 8016 8016 7862 7976 247,403,527 -41.74(-0.52%)
Apr 03, 2009 7981 8020 7897 8018 308,209,779 +39.51(+0.50%)
Apr 02, 2009 7764 8076 7764 7978 442,817,575 +216.48(+2.79%)
Apr 01, 2009 7606 7789 7484 7762 361,336,687 +152.68(+2.01%)
Mar 31, 2009 7524 7725 7523 7609 399,840,734 +86.90(+1.16%)
Mar 30, 2009 7773 7773 7438 7522 383,259,993 -402.54(-5.08%)
Mar 26, 2009 7752 7931 7752 7925 397,262,102 +174.75(+2.25%)
Mar 25, 2009 7660 7864 7550 7750 454,092,176 +89.84(+1.17%)
Mar 24, 2009 7773 7797 7647 7660 379,672,520 -115.89(-1.49%)
Mar 23, 2009 7279 7781 7542 7776 515,597,038 +497.48(+6.84%)
Mar 20, 2009 7402 7461 7258 7278 672,952,635 -122.42(-1.65%)
Mar 19, 2009 7490 7548 7369 7401 559,917,522 -85.78(-1.15%)
Mar 18, 2009 7396 7572 7257 7487 584,112,518 +90.88(+1.23%)
Mar 17, 2009 7218 7397 7172 7396 391,883,043 +178.73(+2.48%)
Mar 16, 2009 7225 7393 7207 7217 586,973,800 -7.01(-0.10%)
Mar 13, 2009 7167 7243 7106 7224 479,009,777 +53.92(+0.75%)
Mar 12, 2009 6932 7185 6872 7170 488,687,542 +239.66(+3.46%)
Mar 11, 2009 6923 7015 6868 6930 524,426,861 +3.91(+0.06%)
Mar 10, 2009 6547 6926 6547 6926 640,023,782 +379.44(+5.80%)
Mar 09, 2009 6626 6710 6517 6547 365,989,295 -79.89(-1.21%)
Mar 06, 2009 6595 6755 6470 6627 425,166,780 +7.01(+0.11%)
Mar 05, 2009 6874 6874 6544 6620 309,779,398 -255.91(-3.72%)
Mar 04, 2009 6726 6979 6726 6876 464,828,107 +112.55(+1.66%)
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.