Dow Jones Industrial Average (DJI: DJI)
17,810.06 USD  +91.06 (+0.51%)
Daily Price  /  Updated: 4:33 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 10310 10364 10263 10345 223,576,049 +34.92(+0.34%)
Nov 27, 2009 10452 10452 10231 10310 130,293,645 -154.48(-1.48%)
Nov 25, 2009 10464 10464 10464 0 +30.69(+0.29%)
Nov 24, 2009 10451 10454 10360 10434 163,746,641 -17.24(-0.16%)
Nov 23, 2009 10320 10496 10320 10451 182,347,889 +132.79(+1.29%)
Nov 20, 2009 10328 10343 10272 10318 230,430,293 -14.28(-0.14%)
Nov 19, 2009 10425 10425 10256 10332 196,245,441 -93.87(-0.90%)
Nov 18, 2009 10426 10433 10360 10426 166,342,296 -11.11(-0.11%)
Nov 17, 2009 10405 10438 10362 10437 158,318,226 +30.46(+0.29%)
Nov 16, 2009 10268 10434 10267 10407 202,566,126 +136.49(+1.33%)
Nov 13, 2009 10198 10306 10192 10270 167,282,485 +73.00(+0.72%)
Nov 12, 2009 10290 10322 10171 10197 183,810,735 -93.79(-0.91%)
Nov 11, 2009 10247 10342 10246 10291 166,916,771 +44.29(+0.43%)
Nov 10, 2009 10223 10261 10198 10247 193,952,985 +20.03(+0.20%)
Nov 09, 2009 10021 10228 10021 10227 227,468,586 +203.52(+2.03%)
Nov 06, 2009 10001 10044 9937 10023 181,007,307 +17.46(+0.17%)
Nov 05, 2009 9808 10013 9808 10006 211,037,081 +203.82(+2.08%)
Nov 04, 2009 9767 9928 9767 9802 224,128,241 +30.23(+0.31%)
Nov 03, 2009 9787 9787 9704 9772 231,520,046 -17.53(-0.18%)
Nov 02, 2009 9712 9859 9679 9789 242,458,740 +76.71(+0.79%)
Oct 30, 2009 9962 9962 9685 9713 327,980,165 -249.85(-2.51%)
Oct 29, 2009 9763 9970 9759 9963 248,949,710 +199.89(+2.05%)
Oct 28, 2009 9881 9902 9758 9763 257,367,774 -119.48(-1.21%)
Oct 27, 2009 9868 9948 9838 9882 237,055,730 +14.21(+0.14%)
Oct 26, 2009 9972 10072 9849 9868 270,049,678 -104.22(-1.05%)
Oct 23, 2009 10100 10014 9932 9972 305,672,768 -109.13(-1.08%)
Oct 22, 2009 9946 10105 9917 10081 231,904,880 +131.95(+1.33%)
Oct 21, 2009 10039 10119 9944 9949 251,047,178 -92.12(-0.92%)
Oct 20, 2009 10092 10050 9993 10041 214,501,881 -50.71(-0.50%)
Oct 19, 2009 9997 10118 9995 10092 186,243,476 +96.28(+0.96%)
Oct 16, 2009 10061 10062 9940 9996 307,773,340 -67.03(-0.67%)
Oct 15, 2009 10015 10063 9977 10063 252,476,764 +47.08(+0.47%)
Oct 14, 2009 9874 10028 9873 10016 284,807,043 +144.80(+1.47%)
Oct 13, 2009 9884 9895 9815 9871 211,506,556 -14.74(-0.15%)
Oct 12, 2009 9865 9932 9849 9886 158,847,345 +20.86(+0.21%)
Oct 09, 2009 9786 9865 9765 9865 161,119,768 +78.07(+0.80%)
Oct 08, 2009 9728 9837 9728 9787 209,583,072 +61.29(+0.63%)
Oct 07, 2009 9726 9740 9676 9726 167,646,637 -5.67(-0.06%)
Oct 06, 2009 9601 9774 9601 9731 206,022,731 +131.50(+1.37%)
Oct 05, 2009 9489 9625 9481 9600 173,849,793 +112.08(+1.18%)
Oct 02, 2009 9508 9525 9430 9488 219,746,055 -21.61(-0.23%)
Oct 01, 2009 9712 9712 9500 9509 266,994,498 -203.00(-2.09%)
Sep 30, 2009 9742 9777 9609 9712 268,394,456 -29.92(-0.31%)
Sep 29, 2009 9790 9834 9739 9742 153,992,774 -47.16(-0.48%)
Sep 28, 2009 9663 9824 9663 9789 163,782,188 +124.17(+1.28%)
Sep 25, 2009 9707 9729 9641 9665 189,352,139 -42.25(-0.44%)
Sep 24, 2009 9750 9805 9666 9707 201,893,636 -41.11(-0.42%)
Sep 23, 2009 9831 9918 9741 9749 233,326,590 -81.32(-0.83%)
Sep 22, 2009 9780 9843 9772 9830 194,622,198 +51.01(+0.52%)
Sep 21, 2009 9819 9819 9726 9779 172,832,256 -41.34(-0.42%)
Sep 18, 2009 9785 9848 9785 9820 424,931,440 +36.28(+0.37%)
Sep 17, 2009 9790 9855 9749 9784 225,474,901 -7.79(-0.08%)
Sep 16, 2009 9684 9800 9679 9792 241,273,669 +108.30(+1.12%)
Sep 15, 2009 9626 9714 9581 9683 224,029,306 +56.61(+0.59%)
Sep 14, 2009 9598 9631 9536 9627 196,482,346 +21.39(+0.22%)
Sep 11, 2009 9625 9650 9572 9605 196,756,275 -22.07(-0.23%)
Sep 10, 2009 9547 9633 9508 9627 234,133,942 +80.26(+0.84%)
Sep 09, 2009 9497 9577 9476 9547 190,820,966 +49.88(+0.53%)
Sep 08, 2009 9440 9511 9440 9497 202,374,619 +56.07(+0.59%)
Sep 04, 2009 9441 9441 9441 0 +96.66(+1.03%)
Sep 03, 2009 9282 9350 9253 9345 168,746,474 +63.94(+0.69%)
Sep 02, 2009 9306 9331 9262 9281 175,204,886 -29.93(-0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here