Dow Jones Industrial Average (DJI: DJI)
17,827.75 USD  +12.81 (+0.07%)
Daily Price  /  Updated: 4:14 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 13364 13365 13247 13265 167,243,368 -101.05(-0.76%)
Dec 28, 2007 13361 13451 13298 13366 142,929,778 +6.26(+0.05%)
Dec 27, 2007 13549 13551 13349 13360 145,774,780 -192.08(-1.42%)
Dec 26, 2007 13548 13563 13493 13552 122,406,063 +2.36(+0.02%)
Dec 24, 2007 13451 13563 13449 13549 86,404,283 +98.68(+0.73%)
Dec 21, 2007 13242 13474 13242 13451 430,598,117 +205.01(+1.55%)
Dec 20, 2007 13206 13288 13154 13246 203,911,242 +38.37(+0.29%)
Dec 19, 2007 13232 13300 13147 13207 208,326,239 -25.20(-0.19%)
Dec 18, 2007 13169 13279 13092 13232 233,023,089 +65.27(+0.50%)
Dec 17, 2007 13339 13340 13158 13167 243,390,585 -172.60(-1.29%)
Dec 14, 2007 13515 13515 13332 13340 245,592,526 -178.16(-1.32%)
Dec 13, 2007 13474 13528 13354 13518 248,800,567 +44.06(+0.33%)
Dec 12, 2007 13435 13704 13322 13474 310,465,147 +41.13(+0.31%)
Dec 11, 2007 13727 13780 13414 13433 280,630,036 -294.23(-2.14%)
Dec 10, 2007 13624 13754 13624 13727 190,224,246 +101.40(+0.74%)
Dec 07, 2007 13618 13668 13601 13626 179,419,261 +5.70(+0.04%)
Dec 06, 2007 13446 13633 13426 13620 197,267,531 +174.90(+1.30%)
Dec 05, 2007 13244 13460 13244 13445 256,796,271 +196.30(+1.48%)
Dec 04, 2007 13311 13316 13238 13249 204,935,745 -65.90(-0.49%)
Dec 03, 2007 13368 13407 13296 13315 212,173,509 -57.10(-0.43%)
Nov 30, 2007 13314 13467 13282 13372 312,571,893 +60.00(+0.45%)
Nov 29, 2007 13288 13346 13215 13312 201,409,750 +22.20(+0.17%)
Nov 28, 2007 12958 13326 12958 13290 310,076,188 +331.10(+2.56%)
Nov 27, 2007 12745 12992 12745 12958 296,074,974 +215.00(+1.69%)
Nov 26, 2007 12980 13037 12724 12743 265,607,847 -237.50(-1.83%)
Nov 23, 2007 12796 12981 12796 12981 122,246,063 +181.90(+1.42%)
Nov 21, 2007 13007 13008 12786 12799 284,547,571 -211.10(-1.62%)
Nov 20, 2007 12956 13107 12840 13010 325,807,218 +51.70(+0.40%)
Nov 19, 2007 13176 13176 12938 12958 285,791,930 -218.40(-1.66%)
Nov 16, 2007 13110 13211 13050 13177 314,921,193 +66.80(+0.51%)
Nov 15, 2007 13231 13262 13056 13110 242,566,631 -121.00(-0.91%)
Nov 14, 2007 13306 13367 13198 13231 267,511,621 -76.10(-0.57%)
Nov 13, 2007 12975 13320 12975 13307 298,254,982 +319.60(+2.46%)
Nov 12, 2007 13039 13163 12981 12988 291,981,923 -55.20(-0.42%)
Nov 09, 2007 13261 13262 13017 13043 356,841,214 -223.60(-1.69%)
Nov 08, 2007 13300 13354 13080 13266 403,675,370 -33.70(-0.25%)
Nov 07, 2007 13647 13647 13286 13300 273,051,002 -360.90(-2.64%)
Nov 06, 2007 13542 13670 13512 13661 252,364,437 +117.50(+0.87%)
Nov 05, 2007 13593 13618 13447 13543 259,588,906 -51.70(-0.38%)
Nov 02, 2007 13570 13633 13446 13595 279,780,544 +27.20(+0.20%)
Nov 01, 2007 13924 13924 13549 13568 335,561,344 -362.10(-2.60%)
Oct 31, 2007 13792 13962 13768 13930 277,658,230 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,750 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,541 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,345 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,814 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,841 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,787 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,892 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,013 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,550 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,906 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,756 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,603 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,263 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,919 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,991 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,921 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,269 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,271,994 -40.20(-0.29%)
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