Dow Jones Industrial Average (DJI: DJI )

34,382.13 USD +360.68 (+1.06%)
Daily Price Updated: 4:15 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12414 12490 12316 12393 205,040,891 -26.41(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,819,241 -160.83(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,483,529 +125.86(+1.01%)
May 25, 2012 12531 12455 12455 12455 93,000,000 -74.92(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,800,577 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,162,580 -6.66(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,600,177 -1.67(-0.01%)
May 21, 2012 12369 12508 12368 12504 141,624,733 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,187 -73.11(-0.59%)
May 17, 2012 12598 12611 12441 12442 147,332,828 -156.06(-1.24%)
May 16, 2012 12617 12723 12597 12599 143,125,503 -33.45(-0.26%)
May 15, 2012 12695 12758 12608 12632 155,996,865 -63.35(-0.50%)
May 14, 2012 12818 12819 12661 12695 143,168,951 -125.25(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,709 -34.44(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,585,796 +19.98(+0.16%)
May 09, 2012 12922 12922 12748 12835 146,409,685 -97.03(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,603,459 -76.44(-0.59%)
May 07, 2012 13036 13049 12970 13009 110,067,669 -29.74(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,151 -168.32(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,063,110 -61.98(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,768,646 -10.75(-0.08%)
May 01, 2012 13214 13339 13175 13279 123,374,175 +65.69(+0.50%)
Apr 30, 2012 13228 13229 13176 13214 127,087,896 -14.68(-0.11%)
Apr 27, 2012 13205 13267 13192 13228 110,849,385 +23.69(+0.18%)
Apr 26, 2012 13090 13228 13076 13205 107,573,666 +113.90(+0.87%)
Apr 25, 2012 12998 13106 12994 13091 135,229,412 +89.16(+0.69%)
Apr 24, 2012 12928 13050 12926 13002 132,585,380 +74.39(+0.58%)
Apr 23, 2012 13028 13028 12846 12927 139,356,717 -102.09(-0.78%)
Apr 20, 2012 12964 13083 12964 13029 212,083,039 +65.16(+0.50%)
Apr 19, 2012 13029 13080 12897 12964 139,307,965 -68.65(-0.53%)
Apr 18, 2012 13115 13115 13027 13033 113,501,234 -82.79(-0.63%)
Apr 17, 2012 12922 13131 12922 13116 113,179,311 +194.13(+1.50%)
Apr 16, 2012 12851 12987 12851 12921 120,976,827 +71.82(+0.56%)
Apr 13, 2012 12986 12986 12845 12850 140,990,921 -136.99(-1.05%)
Apr 12, 2012 12806 12987 12806 12987 119,764,062 +181.19(+1.41%)
Apr 11, 2012 12717 12845 12717 12805 125,199,189 +89.46(+0.70%)
Apr 10, 2012 12929 12930 12711 12716 159,270,498 -213.66(-1.65%)
Apr 09, 2012 13058 13058 12904 12930 105,486,989 -130.55(-1.00%)
Apr 05, 2012 13067 13088 13012 13060 109,492,153 -14.61(-0.11%)
Apr 04, 2012 13198 13198 13021 13075 124,962,094 -124.80(-0.95%)
Apr 03, 2012 13259 13265 13131 13200 123,741,371 -64.94(-0.49%)
Apr 02, 2012 13211 13297 13154 13264 106,373,567 +52.45(+0.40%)
Mar 30, 2012 13148 13224 13148 13212 171,192,699 +66.22(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,249,607 +19.61(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,521,286 -71.52(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,220,985 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,055,589 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,669 +34.59(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 121,830,250 -78.48(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,816,316 -45.57(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,648,216 -68.94(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,103,092 +6.51(+0.05%)
Mar 16, 2012 13254 13289 13231 13233 392,622,440 -20.14(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,543,180 +58.66(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 162,764,025 +16.42(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 162,265,494 +217.97(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,750,336 +37.69(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,706 +14.08(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,490,039 +70.61(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,094,876 +78.18(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,320,791 -203.66(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,606,838 -14.76(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,023 -2.73(-0.02%)
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.