Dow Jones Industrial Average (DJI: DJI )

33,823.45 USD -210.22 (-0.62%)
Daily Price Updated: 4:15 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10122 10239 10044 10067 316,897,446 -53.13(-0.52%)
Jan 28, 2010 10237 10259 10055 10120 240,051,036 -115.70(-1.13%)
Jan 27, 2010 10194 10255 10104 10236 262,171,774 +41.87(+0.41%)
Jan 26, 2010 10195 10285 10156 10194 217,297,012 -2.57(-0.03%)
Jan 25, 2010 10175 10257 10172 10197 215,331,500 +23.88(+0.23%)
Jan 22, 2010 10390 10390 10158 10173 323,660,573 -216.90(-2.09%)
Jan 21, 2010 10604 10615 10375 10390 304,288,874 -213.27(-2.01%)
Jan 20, 2010 10720 10720 10517 10603 203,272,322 -122.28(-1.14%)
Jan 19, 2010 10608 10730 10592 10725 192,151,977 +115.78(+1.09%)
Jan 15, 2010 10707 10610 10610 10610 362,930,000 -100.90(-0.94%)
Jan 14, 2010 10680 10724 10667 10711 201,316,564 +29.78(+0.28%)
Jan 13, 2010 10628 10709 10614 10681 202,846,260 +53.51(+0.50%)
Jan 12, 2010 10663 10663 10569 10627 219,299,782 -36.73(-0.34%)
Jan 11, 2010 10620 10676 10592 10664 182,045,111 +45.80(+0.43%)
Jan 08, 2010 10606 10619 10554 10618 172,712,171 +11.33(+0.11%)
Jan 07, 2010 10571 10612 10505 10607 217,391,185 +33.18(+0.31%)
Jan 06, 2010 10565 10595 10547 10574 186,042,927 +1.66(+0.02%)
Jan 05, 2010 10585 10585 10523 10572 188,542,224 -11.94(-0.11%)
Jan 04, 2010 10431 10605 10431 10584 179,781,702 +155.91(+1.50%)
Dec 31, 2009 10549 10428 10428 10428 137,940,000 -120.46(-1.14%)
Dec 30, 2009 10544 10551 10506 10549 110,160,283 +3.10(+0.03%)
Dec 29, 2009 10548 10580 10544 10545 92,887,099 -1.67(-0.02%)
Dec 28, 2009 10518 10552 10506 10547 102,007,456 +26.98(+0.26%)
Dec 24, 2009 10520 10520 10520 10520 0 +53.66(+0.51%)
Dec 23, 2009 10464 10492 10438 10466 112,455,354 +1.51(+0.01%)
Dec 22, 2009 10415 10480 10415 10465 135,075,193 +50.79(+0.49%)
Dec 21, 2009 10330 10458 10330 10414 164,467,582 +85.25(+0.83%)
Dec 18, 2009 10309 10372 10264 10329 480,075,353 +20.63(+0.20%)
Dec 17, 2009 10440 10440 10308 10308 198,858,527 -132.86(-1.27%)
Dec 16, 2009 10450 10510 10428 10441 208,305,759 -10.88(-0.10%)
Dec 15, 2009 10499 10499 10427 10452 187,559,963 -49.05(-0.47%)
Dec 14, 2009 10471 10511 10484 10501 154,359,615 +29.55(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,842 +65.67(+0.63%)
Dec 10, 2009 10336 10445 10336 10406 195,906,049 +68.78(+0.67%)
Dec 09, 2009 10283 10342 10236 10337 188,605,901 +51.08(+0.50%)
Dec 08, 2009 10385 10386 10250 10286 221,774,698 -104.14(-1.00%)
Dec 07, 2009 10387 10443 10360 10390 196,577,978 +1.21(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,589 +22.75(+0.22%)
Dec 03, 2009 10456 10508 10350 10366 243,970,136 -86.53(-0.83%)
Dec 02, 2009 10470 10514 10421 10453 159,501,469 -18.90(-0.18%)
Dec 01, 2009 10344 10501 10343 10472 190,219,357 +126.74(+1.23%)
Nov 30, 2009 10310 10364 10263 10345 223,576,049 +34.92(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,645 -154.48(-1.48%)
Nov 25, 2009 10433 10464 10464 10464 130,080,000 +30.69(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,641 -17.24(-0.16%)
Nov 23, 2009 10320 10496 10320 10451 182,347,889 +132.79(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,293 -14.28(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,441 -93.87(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,296 -11.11(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,226 +30.46(+0.29%)
Nov 16, 2009 10268 10434 10267 10407 202,566,126 +136.49(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,485 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10197 183,810,735 -93.79(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,771 +44.29(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,985 +20.03(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,586 +203.52(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,307 +17.46(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,081 +203.82(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,241 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,046 -17.53(-0.18%)
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.