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 (%)
May 28, 2010 10258 10137 10137 10137 243,720,000 -122.36(-1.19%)
May 27, 2010 9972 10264 9972 10259 264,756,139 +284.54(+2.85%)
May 26, 2010 10045 10179 9953 9974 315,705,477 -69.30(-0.69%)
May 25, 2010 10061 10062 9774 10044 315,983,906 -22.82(-0.23%)
May 24, 2010 10193 10196 10053 10067 201,861,093 -126.82(-1.24%)
May 21, 2010 10064 10199 9919 10193 438,219,485 +125.38(+1.25%)
May 20, 2010 10440 10272 10065 10068 360,258,652 -376.36(-3.60%)
May 19, 2010 10506 10523 10325 10444 266,299,346 -66.58(-0.63%)
May 18, 2010 10625 10719 10482 10511 246,280,146 -114.88(-1.08%)
May 17, 2010 10617 10661 10436 10626 221,903,599 +5.67(+0.05%)
May 14, 2010 10781 10781 10537 10620 256,495,923 -162.79(-1.51%)
May 13, 2010 10897 10920 10772 10783 201,445,907 -115.02(-1.06%)
May 12, 2010 10742 10909 10742 10898 170,293,296 +149.71(+1.39%)
May 11, 2010 10780 10875 10685 10748 221,002,110 -36.88(-0.34%)
May 10, 2010 10386 10793 10688 10785 313,349,976 +404.71(+3.90%)
May 07, 2010 10519 10579 10241 10380 428,725,169 -139.89(-1.33%)
May 06, 2010 10862 10880 9870 10520 459,859,044 -346.51(-3.19%)
May 05, 2010 10918 10947 10815 10867 215,727,263 -59.94(-0.55%)
May 04, 2010 11149 11149 10869 10927 241,886,224 -225.06(-2.02%)
May 03, 2010 11010 11178 11010 11152 178,065,769 +143.22(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,491 -158.71(-1.42%)
Apr 29, 2010 11046 11197 11042 11167 194,299,385 +122.05(+1.11%)
Apr 28, 2010 10989 11079 10965 11045 236,298,758 +53.28(+0.48%)
Apr 27, 2010 11204 11219 10973 10992 263,332,893 -213.04(-1.90%)
Apr 26, 2010 11205 11258 11188 11205 191,878,377 +0.75(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,329 +69.99(+0.63%)
Apr 22, 2010 11120 11150 11016 11134 210,757,240 +9.37(+0.08%)
Apr 21, 2010 11117 11154 11071 11125 188,845,379 +7.86(+0.07%)
Apr 20, 2010 11093 11146 11081 11117 175,107,993 +25.01(+0.23%)
Apr 19, 2010 11018 11095 10978 11092 214,659,591 +73.39(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,936 -125.91(-1.13%)
Apr 15, 2010 11123 11155 11096 11145 202,883,982 +21.46(+0.19%)
Apr 14, 2010 11021 11125 11021 11123 223,691,229 +103.69(+0.94%)
Apr 13, 2010 11007 11039 10948 11019 178,774,329 +13.45(+0.12%)
Apr 12, 2010 10997 11030 10992 11006 153,943,994 +8.62(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,625 +70.28(+0.64%)
Apr 08, 2010 10897 10949 10844 10927 158,412,944 +29.55(+0.27%)
Apr 07, 2010 10962 10963 10845 10898 186,946,537 -72.47(-0.66%)
Apr 06, 2010 10972 10987 10928 10970 159,756,057 -3.56(-0.03%)
Apr 05, 2010 10927 10988 10924 10974 139,477,180 +46.48(+0.43%)
Apr 01, 2010 10857 10927 10927 10927 159,520,000 +70.44(+0.65%)
Mar 31, 2010 10907 10907 10833 10857 194,401,082 -50.79(-0.47%)
Mar 30, 2010 10895 10940 10867 10907 148,803,108 +11.56(+0.11%)
Mar 29, 2010 10849 10917 10849 10896 136,708,813 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,230 +9.15(+0.08%)
Mar 25, 2010 10838 10955 10834 10841 200,329,986 +5.06(+0.05%)
Mar 24, 2010 10888 10888 10825 10836 195,566,515 -52.68(-0.48%)
Mar 23, 2010 10787 10894 10785 10889 189,141,689 +102.94(+0.95%)
Mar 22, 2010 10741 10810 10695 10786 157,199,000 +43.91(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,162 -37.19(-0.35%)
Mar 18, 2010 10733 10784 10728 10779 153,283,815 +45.50(+0.42%)
Mar 17, 2010 10686 10768 10686 10734 194,188,842 +47.69(+0.45%)
Mar 16, 2010 10643 10694 10622 10686 227,418,248 +43.83(+0.41%)
Mar 15, 2010 10623 10644 10582 10642 160,571,460 +17.46(+0.16%)
Mar 12, 2010 10612 10645 10595 10625 166,141,983 +12.85(+0.12%)
Mar 11, 2010 10561 10612 10507 10612 149,994,299 +44.51(+0.42%)
Mar 10, 2010 10560 10602 10527 10567 186,565,748 +2.95(+0.03%)
Mar 09, 2010 10552 10613 10534 10564 219,857,400 +11.86(+0.11%)
Mar 08, 2010 10564 10588 10542 10553 171,783,197 -13.68(-0.13%)
Mar 05, 2010 10445 10572 10445 10566 184,269,349 +122.06(+1.17%)
Mar 04, 2010 10397 10452 10391 10444 165,735,700 +47.38(+0.46%)
Mar 03, 2010 10406 10470 10377 10397 183,286,008 -9.22(-0.09%)
Mar 02, 2010 10404 10457 10389 10406 217,178,159 +2.19(+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.