Dow Jones Industrial Average (DJI: DJI)
17,098.45 USD  UNCHANGED
Daily Price  /  Updated: 4:30 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 13022 13054 12989 13026 171,067,810 +3.76(+0.03%)
Nov 29, 2012 12977 13063 12962 13022 113,166,636 +36.71(+0.28%)
Nov 28, 2012 12876 12989 12765 12985 130,959,241 +106.98(+0.83%)
Nov 27, 2012 12963 12980 12868 12878 117,884,537 -89.24(-0.69%)
Nov 26, 2012 13008 13008 12900 12967 114,350,436 -42.31(-0.33%)
Nov 24, 2012 12833 13011 12833 13010 61,108,040 +172.79(+1.35%)
Nov 21, 2012 12837 12837 12837 0 +48.38(+0.38%)
Nov 20, 2012 12791 12809 12701 12789 133,975,396 -7.45(-0.06%)
Nov 19, 2012 12590 12796 12590 12796 136,858,419 +207.65(+1.65%)
Nov 16, 2012 12542 12604 12471 12588 197,110,219 +45.93(+0.37%)
Nov 15, 2012 12571 12601 12497 12542 129,135,636 -28.57(-0.23%)
Nov 14, 2012 12747 12798 12543 12571 162,164,086 -185.23(-1.45%)
Nov 13, 2012 12809 12898 12749 12756 140,457,301 -58.98(-0.46%)
Nov 12, 2012 12816 12861 12783 12815 62,352,821 -0.23(-0.00%)
Nov 09, 2012 12811 12890 12743 12815 131,671,124 +4.07(+0.03%)
Nov 08, 2012 12933 12980 12811 12811 138,309,952 -121.41(-0.94%)
Nov 07, 2012 13228 13228 12877 12933 164,229,095 -312.95(-2.36%)
Nov 06, 2012 13114 13291 13112 13246 105,705,057 +133.24(+1.02%)
Nov 05, 2012 13092 13141 13039 13112 95,281,590 +19.28(+0.15%)
Nov 02, 2012 13233 13289 13077 13093 137,660,421 -139.46(-1.05%)
Nov 01, 2012 13099 13274 13099 13233 139,843,953 +136.16(+1.04%)
Oct 31, 2012 13107 13189 13052 13096 138,146,226 -10.75(-0.08%)
Oct 26, 2012 13107 13107 13107 0 +3.53(+0.03%)
Oct 25, 2012 13080 13165 13040 13104 113,657,989 +26.34(+0.20%)
Oct 24, 2012 13104 13155 13064 13077 110,626,209 -25.19(-0.19%)
Oct 23, 2012 13345 13345 13083 13103 122,216,158 -240.98(-1.81%)
Oct 19, 2012 13545 13545 13312 13344 239,081,080 -205.43(-1.52%)
Oct 18, 2012 13553 13589 13511 13549 127,805,331 -8.06(-0.06%)
Oct 17, 2012 13540 13562 13469 13557 135,547,894 +5.22(+0.04%)
Oct 16, 2012 13424 13556 13424 13552 110,995,594 +127.55(+0.95%)
Oct 15, 2012 13330 13438 13326 13424 114,823,445 +95.38(+0.72%)
Oct 12, 2012 13326 13401 13296 13329 113,738,598 +2.46(+0.02%)
Oct 11, 2012 13346 13428 13326 13326 86,566,812 -18.58(-0.14%)
Oct 10, 2012 13474 13479 13328 13345 101,118,455 -128.56(-0.95%)
Oct 09, 2012 13583 13592 13473 13474 103,593,902 -110.12(-0.81%)
Oct 08, 2012 13610 13610 13552 13584 71,181,046 -26.50(-0.19%)
Oct 05, 2012 13569 13662 13569 13610 115,502,363 +34.79(+0.26%)
Oct 04, 2012 13495 13594 13495 13575 106,378,384 +80.75(+0.60%)
Oct 03, 2012 13479 13536 13439 13495 103,856,537 +12.25(+0.09%)
Oct 02, 2012 13515 13567 13425 13482 90,704,296 -32.75(-0.24%)
Oct 01, 2012 13438 13598 13438 13515 106,118,869 +77.98(+0.58%)
Sep 28, 2012 13486 13488 13367 13437 142,992,445 -48.84(-0.36%)
Sep 27, 2012 13413 13523 13413 13486 110,478,403 +72.46(+0.54%)
Sep 26, 2012 13458 13480 13407 13414 119,871,676 -44.04(-0.33%)
Sep 25, 2012 13560 13620 13457 13458 133,960,179 -101.37(-0.75%)
Sep 24, 2012 13578 13602 13522 13559 115,359,497 -20.55(-0.15%)
Sep 21, 2012 13597 13647 13572 13579 429,610,731 -17.46(-0.13%)
Sep 20, 2012 13575 13599 13503 13597 117,900,588 +18.97(+0.14%)
Sep 19, 2012 13565 13626 13557 13578 116,208,041 +13.32(+0.10%)
Sep 18, 2012 13552 13582 13518 13565 120,534,219 +11.54(+0.09%)
Sep 17, 2012 13589 13593 13527 13553 128,004,490 -40.27(-0.30%)
Sep 14, 2012 13540 13653 13534 13593 185,164,555 +53.51(+0.40%)
Sep 13, 2012 13330 13573 13325 13540 151,748,146 +206.51(+1.55%)
Sep 12, 2012 13322 13374 13318 13333 111,090,814 +9.99(+0.07%)
Sep 11, 2012 13255 13354 13253 13323 104,895,956 +69.07(+0.52%)
Sep 10, 2012 13309 13324 13251 13254 123,781,470 -52.35(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,426 +14.64(+0.11%)
Sep 06, 2012 13045 13294 13045 13292 128,624,258 +244.52(+1.87%)
Sep 05, 2012 13036 13096 13019 13047 92,521,245 +11.54(+0.09%)
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