Dow Jones Industrial Average (DJI: DJI )

33,587.66 USD -681.50 (-1.99%)
Daily Price Updated: 4:15 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15620 15652 15545 15546 114,052,572 -73.01(-0.47%)
Oct 30, 2013 15681 15721 15575 15619 79,150,169 -61.59(-0.39%)
Oct 29, 2013 15572 15683 15572 15680 86,600,479 +111.42(+0.72%)
Oct 28, 2013 15569 15599 15533 15569 92,755,115 -1.35(-0.01%)
Oct 25, 2013 15524 15571 15513 15570 109,869,684 +61.07(+0.39%)
Oct 24, 2013 15415 15529 15414 15509 88,344,450 +95.88(+0.62%)
Oct 23, 2013 15465 15466 15366 15413 90,623,887 -54.33(-0.35%)
Oct 22, 2013 15394 15518 15394 15468 107,024,240 +75.46(+0.49%)
Oct 21, 2013 15401 15410 15363 15392 93,459,962 -7.45(-0.05%)
Oct 18, 2013 15372 15413 15322 15400 156,661,158 +28.00(+0.18%)
Oct 17, 2013 15369 15376 15229 15372 108,481,369 -2.18(-0.01%)
Oct 16, 2013 15171 15374 15171 15374 92,829,859 +205.82(+1.36%)
Oct 15, 2013 15300 15302 15161 15168 91,379,196 -133.25(-0.87%)
Oct 14, 2013 15231 15309 15136 15301 81,406,571 +64.15(+0.42%)
Oct 11, 2013 15127 15237 15100 15237 85,725,025 +111.04(+0.73%)
Oct 10, 2013 14806 15126 14806 15126 106,519,273 +323.09(+2.18%)
Oct 09, 2013 14778 14852 14719 14803 103,073,294 +26.45(+0.18%)
Oct 08, 2013 14938 14938 14773 14777 102,684,937 -159.71(-1.07%)
Oct 07, 2013 15069 15069 14921 14936 79,618,740 -136.34(-0.90%)
Oct 04, 2013 14995 15084 14972 15073 75,101,625 +76.10(+0.51%)
Oct 03, 2013 15127 15127 14947 14996 91,298,675 -136.66(-0.90%)
Oct 02, 2013 15183 15183 15045 15133 86,087,904 -58.56(-0.39%)
Oct 01, 2013 15132 15208 15110 15192 82,454,748 +62.03(+0.41%)
Sep 30, 2013 15250 15250 15087 15130 122,316,143 -128.57(-0.84%)
Sep 27, 2013 15317 15317 15212 15258 95,660,278 -70.06(-0.46%)
Sep 26, 2013 15274 15387 15274 15328 79,045,627 +55.04(+0.36%)
Sep 25, 2013 15339 15372 15253 15273 81,868,484 -61.33(-0.40%)
Sep 24, 2013 15403 15434 15327 15335 85,424,901 -66.79(-0.43%)
Sep 23, 2013 15452 15467 15368 15401 94,919,564 -49.71(-0.32%)
Sep 20, 2013 15635 15655 15448 15451 379,652,538 -185.46(-1.19%)
Sep 19, 2013 15678 15696 15625 15637 116,279,065 -40.39(-0.26%)
Sep 18, 2013 15533 15710 15470 15677 145,390,935 +147.21(+0.95%)
Sep 17, 2013 15503 15555 15503 15530 104,473,080 +34.95(+0.23%)
Sep 16, 2013 15381 15550 15376 15495 105,718,956 +118.72(+0.77%)
Sep 13, 2013 15313 15381 15313 15376 90,894,958 +75.42(+0.49%)
Sep 12, 2013 15327 15345 15283 15301 99,758,011 -25.96(-0.17%)
Sep 11, 2013 15194 15327 15194 15327 102,083,990 +135.54(+0.89%)
Sep 10, 2013 15067 15192 15067 15191 103,194,224 +127.94(+0.85%)
Sep 09, 2013 14927 15088 14927 15063 90,659,925 +140.62(+0.94%)
Sep 06, 2013 14942 15010 14789 14922 108,404,848 -14.98(-0.10%)
Sep 05, 2013 14929 14987 14923 14937 100,990,472 +6.61(+0.04%)
Sep 04, 2013 14832 14957 14799 14931 122,143,298 +96.91(+0.65%)
Sep 03, 2013 14802 14933 14777 14834 142,452,830 +23.65(+0.16%)
Aug 30, 2013 14844 14810 14810 14810 135,850,000 -30.64(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,168,149 +16.44(+0.11%)
Aug 28, 2013 14771 14867 14760 14825 104,618,233 +48.38(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,597,467 -170.33(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,818,020 -64.05(-0.43%)
Aug 23, 2013 14989 15026 14931 15011 131,845,195 +46.77(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,272,686 +66.19(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,329,821 -105.44(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,945 -7.75(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,643,078 -70.73(-0.47%)
Aug 16, 2013 15113 15140 15057 15081 151,616,085 -30.72(-0.20%)
Aug 15, 2013 15333 15112 15112 15112 128,340,000 -225.47(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,547,299 -113.35(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,785,663 +31.33(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,056,587 -5.83(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,644 -72.81(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,165 +27.65(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,421,267 -48.07(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,726,916 -93.39(-0.60%)
Aug 05, 2013 15652 15655 15585 15612 76,844,923 -46.23(-0.30%)
Aug 02, 2013 15628 15658 15559 15658 104,838,026 +30.34(+0.19%)
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.