Dow Jones Industrial Average (DJI: DJI )

35,084.53 USD +153.60 (+0.44%)
Daily Price Updated: 4:15 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9543 9543 9436 9496 201,604,469 -47.92(-0.50%)
Aug 28, 2009 9583 9630 9496 9544 205,767,832 -36.43(-0.38%)
Aug 27, 2009 9542 9610 9459 9581 163,977,429 +37.11(+0.39%)
Aug 26, 2009 9539 9583 9486 9544 154,665,201 +4.23(+0.04%)
Aug 25, 2009 9509 9620 9509 9539 173,892,994 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,612 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,533 +155.91(+1.67%)
Aug 20, 2009 9279 9364 9268 9350 151,740,990 +70.89(+0.76%)
Aug 19, 2009 9209 9313 9132 9279 176,905,426 +61.22(+0.66%)
Aug 18, 2009 9134 9234 9134 9218 158,533,045 +82.60(+0.90%)
Aug 17, 2009 9314 9314 9117 9135 207,096,674 -186.06(-2.00%)
Aug 14, 2009 9398 9402 9233 9321 172,778,707 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,907 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,809 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,169 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,306 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,806 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,383 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,644 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,238 +33.63(+0.36%)
Aug 03, 2009 9174 9298 9174 9287 221,688,361 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,365 +17.15(+0.19%)
Jul 30, 2009 9073 9246 9073 9154 232,412,364 +83.74(+0.92%)
Jul 29, 2009 9092 9095 9014 9071 190,509,330 -26.00(-0.29%)
Jul 28, 2009 9107 9125 9007 9097 198,271,817 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,202 +15.27(+0.17%)
Jul 24, 2009 9066 9101 9007 9093 214,306,666 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,484 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,253 -34.68(-0.39%)
Jul 21, 2009 8848 8927 8811 8916 218,906,256 +67.79(+0.77%)
Jul 20, 2009 8746 8855 8746 8848 213,730,902 +104.21(+1.19%)
Jul 17, 2009 8712 8754 8674 8744 301,413,216 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,694 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,547 +256.72(+3.07%)
Jul 14, 2009 8331 8361 8285 8359 189,165,970 +27.81(+0.33%)
Jul 13, 2009 8147 8332 8189 8332 253,519,516 +185.16(+2.27%)
Jul 10, 2009 8182 8184 8093 8147 174,256,128 -36.65(-0.45%)
Jul 09, 2009 8179 8229 8145 8183 192,660,948 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,218 +14.81(+0.18%)
Jul 07, 2009 8325 8326 8154 8164 210,875,264 -161.27(-1.94%)
Jul 06, 2009 8279 8328 8206 8325 206,904,913 +44.13(+0.53%)
Jul 02, 2009 8503 8503 8281 8281 157,795,974 -223.32(-2.63%)
Jul 01, 2009 8448 8580 8448 8504 184,598,465 +57.06(+0.68%)
Jun 30, 2009 8529 8560 8394 8447 233,343,171 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,791 +90.99(+1.08%)
Jun 26, 2009 8469 8469 8401 8438 307,644,546 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,428 +172.54(+2.08%)
Jun 24, 2009 8324 8428 8260 8300 189,427,431 -23.05(-0.28%)
Jun 23, 2009 8340 8371 8286 8323 237,150,516 -16.10(-0.19%)
Jun 22, 2009 8539 8539 8335 8339 291,244,557 -200.72(-2.35%)
Jun 19, 2009 8557 8617 8497 8540 528,713,983 -15.87(-0.19%)
Jun 18, 2009 8497 8591 8475 8556 220,052,653 +58.42(+0.69%)
Jun 17, 2009 8504 8563 8461 8497 237,869,091 -7.49(-0.09%)
Jun 16, 2009 8612 8644 8499 8505 240,692,345 -107.46(-1.25%)
Jun 15, 2009 8798 8798 8578 8612 230,222,390 -187.13(-2.13%)
Jun 12, 2009 8770 8806 8717 8799 164,016,223 +28.34(+0.32%)
Jun 11, 2009 8736 8878 8736 8771 249,902,396 +31.90(+0.37%)
Jun 10, 2009 8764 8835 8640 8739 219,918,997 -24.04(-0.27%)
Jun 09, 2009 8765 8803 8725 8763 187,934,793 -1.43(-0.02%)
Jun 08, 2009 8759 8824 8633 8764 189,630,104 +1.36(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 254,968,265 +12.89(+0.15%)
Jun 04, 2009 8666 8751 8635 8750 237,795,215 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,156 -65.59(-0.75%)
Jun 02, 2009 8722 8787 8694 8741 257,555,545 +19.43(+0.22%)
Jun 01, 2009 8502 8761 8501 8721 354,833,758 +221.11(+2.60%)
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%)
Mar 02, 2009 7056 7059 6755 6763 568,668,618 -299.64(-4.24%)
Feb 27, 2009 7181 7195 7034 7063 667,954,045 -119.15(-1.66%)
Feb 26, 2009 7269 7402 7174 7182 321,301,928 -88.81(-1.22%)
Feb 25, 2009 7350 7405 7157 7271 450,271,157 -80.05(-1.09%)
Feb 24, 2009 7115 7379 7114 7351 468,014,533 +236.16(+3.32%)
Feb 23, 2009 7366 7441 7106 7115 406,147,473 -250.89(-3.41%)
Feb 20, 2009 7461 7469 7249 7366 0 -100.28(-1.34%)
Feb 19, 2009 7555 7615 7448 7466 301,476,548 -89.68(-1.19%)
Feb 18, 2009 7546 7618 7480 7556 268,217,273 +3.03(+0.04%)
Feb 17, 2009 7846 7846 7551 7553 332,848,413 -297.81(-3.79%)
Feb 16, 2009 7850 7850 7850 7850 0 +0.00(+0.00%)
Feb 13, 2009 7933 7971 7840 7850 0 -82.35(-1.04%)
Feb 12, 2009 7932 7939 7694 7933 331,956,649 -6.77(-0.09%)
Feb 11, 2009 7887 7984 7852 7940 270,283,855 +50.65(+0.64%)
Feb 10, 2009 8269 8269 7849 7889 449,893,576 -381.99(-4.62%)
Feb 09, 2009 8281 8315 8196 8271 289,278,993 -9.72(-0.12%)
Feb 06, 2009 8056 8312 8052 8281 396,377,405 +217.52(+2.70%)
Feb 05, 2009 7955 8108 7845 8063 390,974,383 +106.41(+1.34%)
Feb 04, 2009 8070 8162 7929 7957 345,515,903 -121.70(-1.51%)
Feb 03, 2009 7937 8112 7906 8078 313,086,569 +141.53(+1.78%)
Feb 02, 2009 8001 8001 7867 7937 293,885,384 -64.03(-0.80%)
Jan 30, 2009 8149 8196 7962 8001 303,156,248 -148.15(-1.82%)
Jan 29, 2009 8373 8373 8138 8149 247,446,426 -226.44(-2.70%)
Jan 28, 2009 8176 8406 8176 8375 357,935,947 +200.72(+2.46%)
Jan 27, 2009 8117 8226 8083 8175 247,747,319 +58.70(+0.72%)
Jan 26, 2009 8078 8232 8023 8116 316,716,768 +38.47(+0.48%)
Jan 23, 2009 8109 8153 7909 8078 370,506,096 -45.24(-0.56%)
Jan 22, 2009 8224 8225 7957 8123 420,040,769 -105.30(-1.28%)
Jan 21, 2009 7949 8244 7936 8228 410,036,915 +279.01(+3.51%)
Jan 20, 2009 8280 8292 7940 7949 419,199,623 -332.13(-4.01%)
Jan 16, 2009 8216 8281 8281 8281 439,360,000 +68.73(+0.84%)
Jan 15, 2009 8196 8286 7995 8212 436,663,177 +12.35(+0.15%)
Jan 14, 2009 8446 8446 8141 8200 355,053,418 -248.42(-2.94%)
Jan 13, 2009 8475 8522 8377 8449 304,050,114 -25.41(-0.30%)
Jan 12, 2009 8599 8603 8421 8474 273,548,059 -125.21(-1.46%)
Jan 09, 2009 8739 8770 8577 8599 0 -143.28(-1.64%)
Jan 08, 2009 8770 8770 8651 8742 226,623,868 -27.24(-0.31%)
Jan 07, 2009 8997 8997 8720 8770 266,710,359 -245.40(-2.72%)
Jan 06, 2009 8955 9088 8941 9015 215,412,076 +62.21(+0.69%)
Jan 05, 2009 9027 9034 8892 8953 233,756,609 -81.80(-0.91%)
Jan 02, 2009 8772 9065 8761 9035 213,703,331 +258.30(+2.94%)
Jan 01, 2009 8776 8776 8776 0 +0.00(+0.00%)
Dec 31, 2008 8666 8843 8665 8776 226,762,839 +108.00(+1.25%)
Dec 30, 2008 8488 8675 8488 8668 162,563,242 +184.46(+2.17%)
Dec 29, 2008 8516 8531 8364 8484 153,726,074 -31.62(-0.37%)
Dec 26, 2008 8469 8533 8462 8516 86,769,008 +47.07(+0.56%)
Dec 25, 2008 8468 8468 8468 0 +0.00(+0.00%)
Dec 24, 2008 8417 8498 8417 8468 66,933,894 +48.99(+0.58%)
Dec 23, 2008 8519 8604 8391 8419 174,640,800 -100.28(-1.18%)
Dec 22, 2008 8573 8601 8372 8520 211,085,328 -59.34(-0.69%)
Dec 19, 2008 8606 8787 8550 8579 0 -25.88(-0.30%)
Dec 18, 2008 8824 8883 8527 8605 274,075,902 -219.35(-2.49%)
Dec 17, 2008 8922 8961 8778 8824 239,257,186 -99.80(-1.12%)
Dec 16, 2008 8566 8959 8566 8924 337,185,597 +359.61(+4.20%)
Dec 15, 2008 8629 8676 8469 8565 229,943,372 -65.15(-0.75%)
Dec 12, 2008 8563 8683 8348 8630 271,029,914 +64.59(+0.75%)
Dec 11, 2008 8750 8809 8513 8565 290,540,944 -196.33(-2.24%)
Dec 10, 2008 8693 8879 8646 8761 232,827,295 +70.09(+0.81%)
Dec 09, 2008 8934 8934 8652 8691 284,952,242 -242.85(-2.72%)
Dec 08, 2008 8638 9026 8637 8934 358,971,167 +298.76(+3.46%)
Dec 05, 2008 8376 8686 8118 8635 346,372,715 +259.18(+3.09%)
Dec 04, 2008 8587 8632 8259 8376 280,883,842 -215.45(-2.51%)
Dec 03, 2008 8409 8624 8234 8592 294,684,777 +172.60(+2.05%)
Dec 02, 2008 8154 8437 8144 8419 307,519,227 +270.00(+3.31%)
Dec 01, 2008 8827 8827 8141 8149 321,013,364 -679.95(-7.70%)
Nov 28, 2008 8725 8831 8673 8829 155,506,468 +102.43(+1.17%)
Nov 27, 2008 8727 8727 8727 0 +0.00(+0.00%)
Nov 26, 2008 8464 8727 8311 8727 283,920,023 +247.14(+2.91%)
Nov 25, 2008 8445 8607 8281 8479 374,023,555 +36.08(+0.43%)
Nov 24, 2008 8048 8599 8048 8443 491,886,976 +396.97(+4.93%)
Nov 21, 2008 7552 8072 7449 8046 569,011,068 +494.13(+6.54%)
Nov 20, 2008 7996 8187 7507 7552 528,128,651 -444.99(-5.56%)
Nov 19, 2008 8421 8505 7987 7997 350,470,954 -427.47(-5.07%)
Nov 18, 2008 8273 8478 8105 8425 366,392,826 +151.17(+1.83%)
Nov 17, 2008 8495 8571 8247 8274 278,222,025 -223.73(-2.63%)
Nov 14, 2008 8822 8923 8470 8497 304,368,697 -337.94(-3.82%)
Nov 13, 2008 8281 8877 7965 8835 476,602,837 +552.59(+6.67%)
Nov 12, 2008 8685 8685 8265 8283 314,660,303 -411.30(-4.73%)
Nov 11, 2008 8864 8868 8561 8694 257,273,221 -176.58(-1.99%)
Nov 10, 2008 8947 9160 8760 8871 221,232,739 -73.27(-0.82%)
Nov 07, 2008 8696 8962 8696 8944 246,303,045 +248.02(+2.85%)
Nov 06, 2008 9134 9155 8637 8696 344,352,195 -443.48(-4.85%)
Nov 05, 2008 9617 9617 9111 9139 264,635,550 -486.01(-5.05%)
Nov 04, 2008 9324 9654 9324 9625 254,925,263 +305.45(+3.28%)
Nov 03, 2008 9326 9411 9255 9320 180,968,670 -5.18(-0.06%)
Oct 31, 2008 9179 9454 9119 9325 310,946,152 +144.32(+1.57%)
Oct 30, 2008 9005 9266 8977 9181 267,210,826 +189.73(+2.11%)
Oct 29, 2008 9062 9363 8890 8991 316,230,474 -74.16(-0.82%)
Oct 28, 2008 8179 9082 8175 9065 372,156,250 +889.35(+10.88%)
Oct 27, 2008 8376 8599 8144 8176 281,171,189 -203.18(-2.42%)
Oct 24, 2008 8683 8683 8187 8379 0 -312.30(-3.59%)
Oct 23, 2008 8520 8796 8244 8691 340,742,330 +172.04(+2.02%)
Oct 22, 2008 9028 9028 8335 8519 348,837,577 -514.45(-5.69%)
Oct 21, 2008 9263 9285 9004 9034 231,159,350 -231.77(-2.50%)
Oct 20, 2008 8852 9267 8852 9265 241,402,155 +413.21(+4.67%)
Oct 17, 2008 8975 9281 8718 8852 360,602,573 -127.04(-1.41%)
Oct 16, 2008 8577 9013 8198 8979 422,453,831 +401.35(+4.68%)
Oct 15, 2008 9302 9309 8530 8578 374,353,804 -733.08(-7.87%)
Oct 14, 2008 9389 9794 9085 9311 412,742,849 -76.62(-0.82%)
Oct 13, 2008 8462 9428 8462 9388 399,285,343 +936.42(+11.08%)
Oct 10, 2008 8569 8901 7883 8451 674,917,756 -128.00(-1.49%)
Oct 09, 2008 9262 9448 8579 8579 436,743,776 -678.91(-7.33%)
Oct 08, 2008 9437 9628 9195 9258 479,269,048 -189.01(-2.00%)
Oct 07, 2008 9955 10124 9437 9447 362,523,799 -508.39(-5.11%)
Oct 06, 2008 10323 10323 9525 9956 391,456,801 -369.88(-3.58%)
Oct 03, 2008 10484 10796 10310 10325 299,685,249 -157.47(-1.50%)
Oct 02, 2008 10826 10826 10440 10483 395,328,342 -348.22(-3.22%)
Oct 01, 2008 10847 10883 10632 10831 256,670,078 -19.59(-0.18%)
Sep 30, 2008 10372 10869 10371 10851 319,770,375 +485.21(+4.68%)
Sep 29, 2008 11140 11140 10365 10365 385,942,051 -777.68(-6.98%)
Sep 26, 2008 11019 11168 10869 11143 0 +121.07(+1.10%)
Sep 25, 2008 10827 11129 10827 11022 218,531,710 +196.89(+1.82%)
Sep 24, 2008 10850 10928 10754 10825 183,625,939 -29.00(-0.27%)
Sep 23, 2008 11016 11143 10834 10854 204,479,630 -161.52(-1.47%)
Sep 22, 2008 11394 11395 10992 11016 213,210,755 -372.75(-3.27%)
Sep 19, 2008 11028 11483 11027 11388 655,110,056 +368.75(+3.35%)
Sep 18, 2008 10609 11076 10459 11020 488,056,865 +410.03(+3.86%)
Sep 17, 2008 11057 11057 10596 10610 463,197,582 -449.36(-4.06%)
Sep 16, 2008 10906 11093 10743 11059 494,755,488 +141.51(+1.30%)
Sep 15, 2008 11416 11416 10918 10918 432,965,227 -504.48(-4.42%)
Sep 12, 2008 11429 11460 11280 11422 238,882,218 -11.72(-0.10%)
Sep 11, 2008 11264 11446 11099 11434 247,822,897 +164.79(+1.46%)
Sep 10, 2008 11234 11381 11215 11269 214,262,233 +38.19(+0.34%)
Sep 09, 2008 11515 11578 11231 11231 257,302,583 -280.01(-2.43%)
Sep 08, 2008 11225 11571 11225 11511 273,001,029 +289.78(+2.58%)
Sep 05, 2008 11186 11245 11038 11221 0 +32.73(+0.29%)
Sep 04, 2008 11532 11532 11176 11188 229,202,358 -344.65(-2.99%)
Sep 03, 2008 11506 11554 11417 11533 174,247,411 +15.96(+0.14%)
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.