Dow Jones Industrial Average (DJI: DJI )

33,730.89 USD +53.62 (+0.16%)
Daily Price Updated: 4:15 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10321 10353 10272 10325 282,115,901 +4.23(+0.04%)
Feb 25, 2010 10367 10367 10186 10321 242,552,692 -53.13(-0.51%)
Feb 24, 2010 10284 10394 10284 10374 181,445,660 +91.75(+0.89%)
Feb 23, 2010 10383 10411 10268 10282 190,737,314 -100.97(-0.97%)
Feb 22, 2010 10402 10434 10369 10383 158,442,402 -18.97(-0.18%)
Feb 19, 2010 10388 10439 10339 10402 241,749,645 +9.45(+0.09%)
Feb 18, 2010 10309 10407 10295 10393 185,314,108 +83.66(+0.81%)
Feb 17, 2010 10261 10320 10261 10309 193,265,969 +40.43(+0.39%)
Feb 16, 2010 10101 10280 10101 10269 234,898,146 +169.67(+1.68%)
Feb 12, 2010 10137 10099 10099 10099 296,510,000 -45.05(-0.44%)
Feb 11, 2010 10038 10162 9977 10144 194,473,567 +105.81(+1.05%)
Feb 10, 2010 10055 10086 9963 10038 178,601,047 -20.26(-0.20%)
Feb 09, 2010 9910 10139 9910 10059 236,211,628 +150.25(+1.52%)
Feb 08, 2010 10005 10029 9904 9908 216,271,160 -103.84(-1.04%)
Feb 05, 2010 10004 10032 9835 10012 308,320,075 +10.05(+0.10%)
Feb 04, 2010 10273 10273 9998 10002 304,246,435 -268.37(-2.61%)
Feb 03, 2010 10292 10307 10232 10271 198,939,470 -26.30(-0.26%)
Feb 02, 2010 10186 10315 10174 10297 237,139,904 +111.32(+1.09%)
Feb 01, 2010 10069 10191 10069 10186 198,428,938 +118.20(+1.17%)
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%)
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.