Dow Jones Industrial Average (DJI: DJI )

33,874.24 USD -71.34 (-0.21%)
Daily Price Updated: 4:15 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12382 12423 12350 12356 145,825,517 -25.05(-0.20%)
May 23, 2011 12511 12511 12332 12381 150,653,525 -130.78(-1.05%)
May 20, 2011 12605 12605 12486 12512 174,982,253 -93.28(-0.74%)
May 19, 2011 12561 12634 12533 12605 158,437,275 +45.14(+0.36%)
May 18, 2011 12472 12571 12443 12560 175,017,240 +80.60(+0.65%)
May 17, 2011 12541 12541 12379 12480 192,714,441 -68.79(-0.55%)
May 16, 2011 12595 12643 12531 12548 192,137,522 -47.38(-0.38%)
May 13, 2011 12696 12714 12543 12596 169,938,787 -100.17(-0.79%)
May 12, 2011 12630 12719 12537 12696 216,409,938 +65.89(+0.52%)
May 11, 2011 12746 12748 12577 12630 194,511,653 -130.33(-1.02%)
May 10, 2011 12685 12781 12682 12760 155,932,647 +75.68(+0.60%)
May 09, 2011 12638 12722 12620 12685 133,870,826 +45.94(+0.36%)
May 06, 2011 12581 12759 12580 12639 168,324,082 +54.57(+0.43%)
May 05, 2011 12724 12725 12521 12584 176,249,098 -139.41(-1.10%)
May 04, 2011 12806 12807 12673 12724 193,580,020 -83.93(-0.66%)
May 03, 2011 12806 12841 12750 12808 191,480,917 +0.15(+0.00%)
May 02, 2011 12810 12810 12797 12807 150,919,935 -3.18(-0.02%)
Apr 29, 2011 12763 12833 12751 12811 376,056,006 +47.23(+0.37%)
Apr 28, 2011 12690 12776 12675 12763 145,404,559 +72.35(+0.57%)
Apr 27, 2011 12592 12708 12588 12691 160,466,250 +95.59(+0.76%)
Apr 26, 2011 12481 12613 12478 12595 183,606,939 +115.49(+0.93%)
Apr 25, 2011 12506 12489 12446 12480 128,637,397 -26.11(-0.21%)
Apr 21, 2011 12454 12506 12506 12506 166,630,000 +52.45(+0.42%)
Apr 20, 2011 12267 12476 12264 12454 203,851,384 +186.79(+1.52%)
Apr 19, 2011 12201 12275 12200 12267 145,728,690 -75.08(-0.61%)
Apr 15, 2011 12285 12342 12342 12342 234,710,000 +56.68(+0.46%)
Apr 14, 2011 12270 12306 12164 12285 140,611,382 -95.96(-0.78%)
Apr 11, 2011 12380 12381 12381 12381 109,950,000 +1.06(+0.01%)
Apr 08, 2011 12410 12450 12321 12380 122,823,444 -46.70(-0.38%)
Apr 06, 2011 12387 12427 12427 12427 182,350,000 +32.85(+0.27%)
Apr 05, 2011 12402 12438 12353 12394 142,262,541 -6.13(-0.05%)
Apr 04, 2011 12375 12407 12369 12400 114,296,563 +23.31(+0.19%)
Apr 01, 2011 12321 12420 12321 12377 147,598,993 +56.99(+0.46%)
Mar 31, 2011 12351 12382 12319 12320 186,023,461 -30.88(-0.25%)
Mar 30, 2011 12280 12383 12280 12351 140,271,559 +71.60(+0.58%)
Mar 29, 2011 12194 12285 12174 12279 128,964,656 +81.13(+0.67%)
Mar 28, 2011 12221 12273 12198 12198 122,961,679 -22.71(-0.19%)
Mar 25, 2011 12171 12260 12171 12221 129,785,021 +50.03(+0.41%)
Mar 24, 2011 12088 12191 12088 12171 128,936,975 +84.54(+0.70%)
Mar 23, 2011 12018 12116 11973 12086 133,858,751 +67.39(+0.56%)
Mar 22, 2011 12036 12051 12003 12019 115,581,897 -17.90(-0.15%)
Mar 21, 2011 11860 12057 12008 12037 143,334,883 +178.01(+1.50%)
Mar 18, 2011 11777 11927 11777 11859 355,046,196 +83.93(+0.71%)
Mar 17, 2011 11615 11801 11615 11775 182,118,506 +161.29(+1.39%)
Mar 16, 2011 11854 11857 11555 11613 252,884,104 -242.12(-2.04%)
Mar 15, 2011 11989 11989 11696 11855 221,839,619 -137.74(-1.15%)
Mar 14, 2011 12042 12042 11897 11993 162,947,817 -51.24(-0.43%)
Mar 11, 2011 11977 12087 11936 12044 143,670,481 +59.79(+0.50%)
Mar 10, 2011 12211 12211 11974 11985 180,616,988 -228.48(-1.87%)
Mar 09, 2011 12211 12258 12157 12213 128,114,640 -1.29(-0.01%)
Mar 08, 2011 12086 12251 12072 12214 158,539,235 +124.35(+1.03%)
Mar 07, 2011 12171 12243 12042 12090 176,153,367 -79.85(-0.66%)
Mar 04, 2011 12259 12271 12080 12170 166,695,824 -88.32(-0.72%)
Mar 03, 2011 12068 12283 12068 12258 157,783,902 +191.40(+1.59%)
Mar 02, 2011 12057 12115 12019 12067 147,165,557 +8.78(+0.07%)
Mar 01, 2011 12226 12261 12055 12058 183,147,254 -168.32(-1.38%)
Feb 28, 2011 12130 12235 12130 12226 199,361,093 +95.89(+0.79%)
Feb 25, 2011 12061 12151 12061 12130 147,539,887 +61.95(+0.51%)
Feb 24, 2011 12105 12130 11983 12068 190,644,994 -37.28(-0.31%)
Feb 23, 2011 12212 12221 12063 12106 213,006,799 -107.01(-0.88%)
Feb 22, 2011 12390 12390 12176 12213 201,412,829 -178.46(-1.44%)
Feb 18, 2011 12319 12391 12391 12391 230,040,000 +73.11(+0.59%)
Feb 17, 2011 12288 12331 12253 12318 130,751,283 +29.97(+0.24%)
Feb 16, 2011 12220 12303 12220 12288 145,370,590 +61.53(+0.50%)
Feb 15, 2011 12267 12268 12193 12227 142,276,926 -41.55(-0.34%)
Feb 14, 2011 12267 12276 12236 12268 146,227,873 -5.07(-0.04%)
Feb 11, 2011 12228 12286 12180 12273 184,285,118 +43.97(+0.36%)
Feb 10, 2011 12240 12240 12157 12229 274,027,764 -10.60(-0.09%)
Feb 09, 2011 12229 12254 12188 12240 158,603,702 +6.74(+0.06%)
Feb 08, 2011 12153 12239 12150 12233 126,608,716 +71.52(+0.59%)
Feb 07, 2011 12092 12189 12092 12162 132,939,399 +69.48(+0.57%)
Feb 04, 2011 12062 12092 12026 12092 121,781,437 +29.89(+0.25%)
Feb 03, 2011 12041 12081 11981 12062 143,393,988 +20.29(+0.17%)
Feb 02, 2011 12038 12058 12019 12042 142,651,342 +1.81(+0.02%)
Feb 01, 2011 11892 12051 11892 12040 180,478,826 +148.23(+1.25%)
Jan 31, 2011 11824 11892 11818 11892 206,464,729 +68.23(+0.58%)
Jan 28, 2011 11990 12012 11803 11824 214,172,378 -166.13(-1.39%)
Jan 27, 2011 11985 12020 11972 11990 166,919,197 +4.39(+0.04%)
Jan 26, 2011 11979 12021 11962 11985 168,304,164 +8.25(+0.07%)
Jan 25, 2011 11981 11986 11899 11977 191,803,181 -3.33(-0.03%)
Jan 24, 2011 11873 11983 11868 11981 183,573,859 +108.68(+0.92%)
Jan 21, 2011 11823 11905 11823 11872 249,479,221 +49.04(+0.41%)
Jan 20, 2011 11824 11845 11745 11823 180,716,090 -2.49(-0.02%)
Jan 19, 2011 11834 11861 11798 11825 166,014,684 -12.64(-0.11%)
Jan 18, 2011 11784 11859 11778 11838 203,313,897 +50.55(+0.43%)
Jan 14, 2011 11732 11787 11787 11787 200,770,000 +55.48(+0.47%)
Jan 13, 2011 11754 11757 11701 11732 158,369,874 -23.54(-0.20%)
Jan 12, 2011 11674 11782 11674 11755 144,805,215 +83.56(+0.72%)
Jan 11, 2011 11639 11704 11635 11672 157,410,965 +34.43(+0.30%)
Jan 10, 2011 11672 11677 11574 11637 150,190,301 -37.31(-0.32%)
Jan 07, 2011 11697 11727 11600 11675 188,724,039 -22.55(-0.19%)
Jan 06, 2011 11717 11737 11667 11697 192,921,360 -25.58(-0.22%)
Jan 05, 2011 11689 11743 11653 11723 166,892,541 +31.71(+0.27%)
Jan 04, 2011 11671 11698 11636 11691 176,949,496 +20.43(+0.18%)
Jan 03, 2011 11577 11711 11577 11671 203,353,458 +93.24(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,743 +7.80(+0.07%)
Dec 30, 2010 11585 11594 11552 11570 76,496,120 -15.67(-0.14%)
Dec 29, 2010 11573 11625 11573 11585 77,762,585 +9.84(+0.09%)
Dec 28, 2010 11555 11591 11541 11576 114,076,367 +20.51(+0.18%)
Dec 27, 2010 11573 11573 11518 11555 76,801,206 -18.46(-0.16%)
Dec 23, 2010 11559 11573 11573 11573 100,840,000 +14.00(+0.12%)
Dec 22, 2010 11532 11567 11528 11559 121,415,335 +26.33(+0.23%)
Dec 21, 2010 11478 11549 11478 11533 119,369,780 +55.03(+0.48%)
Dec 20, 2010 11491 11517 11443 11478 125,277,782 -13.78(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,189 -7.34(-0.06%)
Dec 16, 2010 11458 11515 11421 11499 162,938,618 +41.78(+0.36%)
Dec 15, 2010 11476 11519 11446 11457 189,635,867 -19.07(-0.17%)
Dec 14, 2010 11429 11514 11429 11477 149,821,036 +66.22(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,269 +40.26(+0.35%)
Dec 09, 2010 11370 11413 11332 11370 167,944,042 -2.42(-0.02%)
Dec 08, 2010 11354 11389 11327 11372 152,402,618 +13.32(+0.12%)
Dec 07, 2010 11364 11451 11354 11359 175,604,612 -3.03(-0.03%)
Dec 06, 2010 11381 11392 11350 11362 122,238,104 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,757 +19.68(+0.17%)
Dec 02, 2010 11256 11374 11256 11362 211,965,416 +106.63(+0.95%)
Dec 01, 2010 11007 11276 11007 11256 202,466,820 +249.76(+2.27%)
Nov 30, 2010 11050 11063 10943 11006 233,062,747 -46.47(-0.42%)
Nov 29, 2010 11084 11084 10929 11052 151,502,582 -134.79(-1.20%)
Nov 24, 2010 11037 11187 11187 11187 138,280,000 +150.91(+1.37%)
Nov 23, 2010 11178 11180 10992 11036 192,737,683 -142.21(-1.27%)
Nov 22, 2010 11202 11206 11055 11179 152,678,883 -24.97(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.32(+0.20%)
Nov 18, 2010 11010 11200 11010 11181 171,331,283 +173.35(+1.57%)
Nov 17, 2010 11018 11042 10991 11008 160,000,153 -15.62(-0.14%)
Nov 16, 2010 11195 11195 10979 11024 254,507,661 -178.47(-1.59%)
Nov 15, 2010 11194 11281 11189 11202 155,269,208 +9.39(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,436 -90.52(-0.80%)
Nov 11, 2010 11327 11327 11231 11283 296,318,944 -73.94(-0.65%)
Nov 10, 2010 11343 11366 11255 11357 160,998,698 +10.29(+0.09%)
Nov 09, 2010 11404 11421 11303 11347 161,876,826 -60.09(-0.53%)
Nov 08, 2010 11440 11440 11363 11407 143,948,282 -37.24(-0.33%)
Nov 05, 2010 11435 11452 11394 11444 211,673,103 +9.24(+0.08%)
Nov 04, 2010 11217 11440 11217 11435 234,533,858 +219.71(+1.96%)
Nov 03, 2010 11185 11227 11097 11215 177,464,831 +26.41(+0.24%)
Nov 02, 2010 11125 11220 11125 11189 150,278,955 +64.10(+0.58%)
Nov 01, 2010 11120 11244 11062 11125 148,391,884 +6.13(+0.06%)
Oct 29, 2010 11120 11131 11076 11118 189,651,523 +4.54(+0.04%)
Oct 28, 2010 11127 11179 11053 11114 155,668,549 -12.33(-0.11%)
Oct 27, 2010 11168 11168 11021 11126 167,040,561 -37.77(-0.34%)
Oct 25, 2010 11133 11248 11132 11164 168,103,333 +31.49(+0.28%)
Oct 22, 2010 11146 11159 11109 11133 104,574,033 -14.01(-0.13%)
Oct 21, 2010 11105 11214 11066 11147 178,023,444 +38.60(+0.35%)
Oct 20, 2010 10975 11153 10971 11108 220,113,923 +129.35(+1.18%)
Oct 19, 2010 11140 11140 10918 10979 247,497,309 -165.07(-1.48%)
Oct 18, 2010 11063 11159 11055 11144 190,274,314 +80.91(+0.73%)
Oct 15, 2010 11096 11141 11011 11063 319,209,856 -31.79(-0.29%)
Oct 14, 2010 11097 11112 11024 11095 196,015,241 -1.51(-0.01%)
Oct 13, 2010 11023 11155 11022 11096 224,810,820 +75.68(+0.69%)
Oct 12, 2010 11011 11053 10914 11020 152,121,392 +11.81(+0.11%)
Oct 11, 2010 11007 11030 10978 11009 110,688,741 +2.11(+0.02%)
Oct 08, 2010 10948 11032 10929 11006 152,279,348 +57.90(+0.53%)
Oct 07, 2010 10968 10999 10893 10949 141,888,456 -19.07(-0.17%)
Oct 06, 2010 10937 10974 10919 10968 163,407,468 +22.93(+0.21%)
Oct 05, 2010 10753 10966 10753 10945 216,087,140 +193.45(+1.80%)
Oct 04, 2010 10829 10854 10711 10751 160,241,329 -78.41(-0.72%)
Oct 01, 2010 10790 10867 10781 10830 161,890,653 +41.63(+0.39%)
Sep 30, 2010 10836 10949 10745 10788 214,494,763 -47.23(-0.44%)
Sep 29, 2010 10858 10869 10799 10835 158,759,351 -22.86(-0.21%)
Sep 28, 2010 10809 10886 10729 10858 166,130,458 +46.10(+0.43%)
Sep 27, 2010 10860 10873 10810 10812 143,865,211 -48.22(-0.44%)
Sep 24, 2010 10664 10866 10664 10860 179,266,510 +197.84(+1.86%)
Sep 23, 2010 10738 10762 10641 10662 156,495,394 -76.89(-0.72%)
Sep 22, 2010 10761 10805 10708 10739 167,884,647 -21.72(-0.20%)
Sep 21, 2010 10753 10833 10718 10761 186,650,987 +7.41(+0.07%)
Sep 20, 2010 10608 10774 10608 10754 157,088,477 +145.77(+1.37%)
Sep 17, 2010 10596 10650 10567 10608 367,228,992 +35.12(+0.33%)
Sep 15, 2010 10526 10588 10481 10573 167,333,085 +46.24(+0.44%)
Sep 14, 2010 10545 10588 10500 10526 192,008,956 -17.64(-0.17%)
Sep 13, 2010 10459 10568 10459 10544 190,430,834 +81.36(+0.78%)
Sep 10, 2010 10415 10471 10403 10463 140,315,413 +47.53(+0.46%)
Sep 09, 2010 10388 10477 10387 10415 163,569,754 +28.23(+0.27%)
Sep 08, 2010 10338 10427 10336 10387 166,714,646 +46.32(+0.45%)
Sep 07, 2010 10447 10447 10332 10341 148,976,431 -107.24(-1.03%)
Sep 03, 2010 10322 10448 10448 10448 168,600,000 +127.83(+1.24%)
Sep 02, 2010 10270 10320 10254 10320 149,915,774 +50.63(+0.49%)
Sep 01, 2010 10016 10279 10016 10269 205,657,497 +254.75(+2.54%)
Aug 31, 2010 10006 10073 9942 10015 255,295,823 +4.99(+0.05%)
Aug 30, 2010 10146 10151 10008 10010 150,385,504 -140.92(-1.39%)
Aug 27, 2010 9982 10160 9937 10151 207,764,070 +164.84(+1.65%)
Aug 26, 2010 10060 10105 9968 9986 176,229,857 -74.25(-0.74%)
Aug 25, 2010 10040 10097 9938 10060 183,847,780 +19.61(+0.20%)
Aug 24, 2010 10173 10173 9991 10040 223,672,710 -133.96(-1.32%)
Aug 23, 2010 10216 10305 10170 10174 172,925,694 -39.21(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,169 -57.59(-0.56%)
Aug 19, 2010 10411 10411 10216 10271 227,513,261 -144.33(-1.39%)
Aug 18, 2010 10399 10472 10330 10416 168,376,116 +9.69(+0.09%)
Aug 17, 2010 10298 10480 10297 10406 191,238,934 +103.84(+1.01%)
Aug 16, 2010 10303 10333 10210 10302 145,947,364 -1.14(-0.01%)
Aug 13, 2010 10320 10355 10285 10303 151,616,032 -16.80(-0.16%)
Aug 12, 2010 10362 10362 10269 10320 220,831,964 -58.88(-0.57%)
Aug 11, 2010 10632 10632 10367 10379 216,390,518 -265.42(-2.49%)
Aug 10, 2010 10697 10701 10552 10644 203,440,576 -54.50(-0.51%)
Aug 09, 2010 10655 10720 10649 10699 166,244,993 +45.19(+0.42%)
Aug 06, 2010 10669 10669 10515 10654 154,872,023 -21.42(-0.20%)
Aug 05, 2010 10680 10680 10613 10675 139,596,828 -5.45(-0.05%)
Aug 04, 2010 10630 10703 10628 10680 173,305,917 +44.05(+0.41%)
Aug 03, 2010 10674 10677 10601 10636 164,338,835 -38.00(-0.36%)
Aug 02, 2010 10469 10692 10469 10674 167,121,670 +208.44(+1.99%)
Jul 30, 2010 10465 10507 10348 10466 208,159,136 -1.22(-0.01%)
Jul 29, 2010 10499 10585 10387 10467 202,099,223 -30.72(-0.29%)
Jul 28, 2010 10537 10549 10463 10498 161,952,134 -39.81(-0.38%)
Jul 27, 2010 10525 10578 10495 10538 180,437,867 +12.26(+0.12%)
Jul 26, 2010 10424 10527 10414 10525 178,357,871 +100.81(+0.97%)
Jul 23, 2010 10321 10442 10287 10425 200,002,969 +102.32(+0.99%)
Jul 22, 2010 10122 10363 10122 10322 200,892,841 +201.77(+1.99%)
Jul 21, 2010 10226 10266 10066 10121 203,858,113 -109.43(-1.07%)
Jul 20, 2010 10151 10236 10008 10230 194,356,035 +75.53(+0.74%)
Jul 19, 2010 10098 10187 10074 10154 176,884,477 +56.53(+0.56%)
Jul 16, 2010 10356 10356 10080 10098 335,057,222 -261.41(-2.52%)
Jul 15, 2010 10367 10380 10240 10359 209,859,640 -7.41(-0.07%)
Jul 14, 2010 10371 10400 10303 10367 207,862,851 +3.70(+0.04%)
Jul 13, 2010 10218 10408 10218 10363 174,540,656 +146.75(+1.44%)
Jul 12, 2010 10199 10220 10146 10216 130,824,168 +18.24(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.04(+0.58%)
Jul 08, 2010 10019 10140 10019 10139 191,807,572 +120.71(+1.20%)
Jul 07, 2010 9737 10027 9737 10018 215,024,170 +274.66(+2.82%)
Jul 06, 2010 9689 9858 9659 9744 216,696,587 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,501 -46.05(-0.47%)
Jul 01, 2010 9773 9795 9622 9733 262,786,608 -41.49(-0.42%)
Jun 30, 2010 9868 9909 9754 9774 234,980,160 -96.28(-0.98%)
Jun 29, 2010 10136 10136 9812 9870 289,799,536 -273.51(-2.70%)
Jun 25, 2010 10153 10203 10081 10144 434,501,419 -8.99(-0.09%)
Jun 24, 2010 10297 10298 10129 10153 244,288,566 -145.64(-1.41%)
Jun 23, 2010 10293 10368 10227 10298 195,097,662 +4.92(+0.05%)
Jun 22, 2010 10442 10494 10283 10294 175,514,599 -148.89(-1.43%)
Jun 21, 2010 10452 10594 10396 10442 165,007,797 -8.23(-0.08%)
Jun 18, 2010 10435 10483 10424 10451 338,018,320 +16.47(+0.16%)
Jun 17, 2010 10410 10441 10319 10434 181,043,066 +24.71(+0.24%)
Jun 16, 2010 10404 10429 10333 10409 165,637,893 +4.69(+0.05%)
Jun 15, 2010 10192 10408 10192 10405 203,143,700 +213.88(+2.10%)
Jun 14, 2010 10212 10329 10186 10191 177,892,541 -20.18(-0.20%)
Jun 11, 2010 10167 10216 10083 10211 187,888,301 +38.54(+0.38%)
Jun 10, 2010 9902 10186 9902 10173 221,692,899 +273.28(+2.76%)
Jun 09, 2010 9942 10065 9868 9899 222,156,379 -40.73(-0.41%)
Jun 08, 2010 9813 9954 9758 9940 259,166,951 +123.49(+1.26%)
Jun 07, 2010 9932 9982 9810 9816 222,877,841 -115.48(-1.16%)
Jun 04, 2010 10250 10250 9890 9932 256,598,987 -323.31(-3.15%)
Jun 03, 2010 10251 10315 10175 10255 176,855,367 +5.74(+0.06%)
Jun 02, 2010 10026 10254 10026 10250 200,783,562 +225.52(+2.25%)
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.