Dow Jones Industrial Average (DJI: DJI)
17,265.99 USD  +109.14 (+0.64%)
Daily Price  /  Updated: 4:15 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2000 10869 11031 10676 10788 10,355,000 -80.80(-0.74%)
Dec 28, 2000 10795 11009 10645 10869 10,153,000 +65.60(+0.61%)
Dec 27, 2000 10690 10945 10551 10803 10,927,000 +110.80(+1.04%)
Dec 26, 2000 10638 10814 10480 10692 8,065,000 +56.80(+0.53%)
Dec 22, 2000 10495 10772 10364 10636 10,871,000 +148.30(+1.41%)
Dec 21, 2000 10314 10652 10158 10487 14,499,000 +168.40(+1.63%)
Dec 20, 2000 10581 10604 10198 10319 14,216,000 -265.50(-2.51%)
Dec 19, 2000 10643 10865 10441 10584 13,249,000 -61.00(-0.57%)
Dec 18, 2000 10433 10784 10417 10645 11,899,000 +210.40(+2.02%)
Dec 15, 2000 10648 10707 10324 10435 1,561,100 -240.00(-2.25%)
Dec 14, 2000 10795 10864 10508 10675 10,613,000 -119.40(-1.11%)
Dec 13, 2000 10778 11002 10654 10794 11,951,000 +26.10(+0.24%)
Dec 12, 2000 10723 10969 10582 10768 10,834,000 +42.50(+0.40%)
Dec 11, 2000 10719 10931 10521 10726 12,024,000 +12.90(+0.12%)
Dec 08, 2000 10632 10897 10535 10713 13,583,000 +95.50(+0.90%)
Dec 07, 2000 10645 10791 10449 10617 11,280,000 -47.00(-0.44%)
Dec 06, 2000 10896 10995 10514 10664 13,993,000 -234.30(-2.15%)
Dec 05, 2000 10577 11045 10504 10899 9,003,000 +337.70(+3.20%)
Dec 04, 2000 10377 10701 10227 10561 11,030,000 +187.50(+1.81%)
Dec 01, 2000 10417 10645 10238 10374 11,952,000 -41.00(-0.39%)
Nov 30, 2000 10610 10690 10205 10414 11,865,300 -214.60(-2.02%)
Nov 29, 2000 10503 10747 10383 10629 4,021,000 +121.50(+1.16%)
Nov 28, 2000 10538 10730 10356 10508 10,282,000 -38.50(-0.37%)
Nov 27, 2000 10479 10758 10411 10546 9,461,000 +75.90(+0.72%)
Nov 24, 2000 10404 10596 10354 10470 4,048,700 +70.90(+0.68%)
Nov 22, 2000 10484 10590 10251 10399 9,632,000 -95.20(-0.91%)
Nov 21, 2000 10466 10676 10303 10494 11,371,000 +31.80(+0.30%)
Nov 20, 2000 10624 10707 10332 10463 9,558,000 -167.20(-1.57%)
Nov 17, 2000 10657 10825 10462 10630 10,704,000 -26.10(-0.24%)
Nov 16, 2000 10705 10857 10536 10656 9,563,000 -51.60(-0.48%)
Nov 15, 2000 10681 10864 10544 10708 10,668,000 +26.50(+0.25%)
Nov 14, 2000 10528 10810 10485 10681 11,188,000 +163.90(+1.56%)
Nov 13, 2000 10595 10702 10273 10517 11,293,000 -85.80(-0.81%)
Nov 10, 2000 10814 10886 10498 10603 9,625,000 -231.20(-2.13%)
Nov 09, 2000 10902 10989 10576 10834 11,110,000 -72.90(-0.67%)
Nov 08, 2000 10954 11152 10779 10907 9,093,000 -45.10(-0.41%)
Nov 07, 2000 10979 11106 10825 10952 8,809,000 -25.00(-0.23%)
Nov 06, 2000 10821 11092 10742 10977 9,309,000 +159.20(+1.47%)
Nov 03, 2000 10883 10996 10651 10818 9,977,000 -62.50(-0.57%)
Nov 02, 2000 10903 11071 10732 10880 11,677,000 -19.00(-0.17%)
Nov 01, 2000 10966 11103 10736 10900 12,068,000 -71.60(-0.65%)
Oct 31, 2000 10835 11109 10681 10971 13,664,000 +135.30(+1.25%)
Oct 30, 2000 10588 10945 10506 10836 11,865,000 +245.20(+2.32%)
Oct 27, 2000 10382 10696 10297 10591 10,863,000 +210.50(+2.03%)
Oct 26, 2000 10330 10563 10128 10380 13,038,000 +53.60(+0.52%)
Oct 25, 2000 10396 10564 10170 10326 13,156,000 -66.60(-0.64%)
Oct 24, 2000 10274 10584 10137 10393 11,586,000 +121.40(+1.18%)
Oct 23, 2000 10230 10496 10078 10272 10,468,000 +45.10(+0.44%)
Oct 20, 2000 10141 10407 9926 10227 11,774,000 +83.60(+0.82%)
Oct 19, 2000 10015 10317 9902 10143 12,979,000 +167.98(+1.68%)
Oct 18, 2000 10086 10172 9571 9975 14,417,000 -114.68(-1.14%)
Oct 17, 2000 10243 10402 9924 10090 11,615,000 -149.10(-1.46%)
Oct 16, 2000 10185 10429 10034 10239 10,054,000 +46.60(+0.46%)
Oct 13, 2000 10032 10325 9883 10192 12,239,000 +157.60(+1.57%)
Oct 12, 2000 10424 10462 9874 10035 13,886,000 -379.20(-3.64%)
Oct 11, 2000 10521 10647 10228 10414 13,875,000 -110.60(-1.05%)
Oct 10, 2000 10569 10744 10377 10524 10,440,000 -44.00(-0.42%)
Oct 09, 2000 10597 10762 10439 10568 7,166,000 -28.10(-0.27%)
Oct 06, 2000 10727 10871 10440 10596 11,501,000 -128.40(-1.20%)
Oct 05, 2000 10784 10940 10570 10725 11,761,000 -59.60(-0.55%)
Oct 04, 2000 10723 10972 10596 10784 11,674,000 +64.80(+0.60%)
Oct 03, 2000 10710 10976 10561 10720 10,981,000 +19.60(+0.18%)
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