Dow Jones Industrial Average (DJI: DJI)
16,805.41 USD  +127.51 (+0.76%)
Daily Price  /  Updated: 4:30 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10428 10428 10428 0 -120.46(-1.14%)
Dec 30, 2009 10544 10551 10506 10549 110,160,283 +3.10(+0.03%)
Dec 29, 2009 10548 10580 10544 10545 92,887,099 -1.67(-0.02%)
Dec 28, 2009 10518 10552 10506 10547 102,007,456 +26.98(+0.26%)
Dec 24, 2009 10520 10520 10520 10520 0 +53.66(+0.51%)
Dec 23, 2009 10464 10492 10438 10466 112,455,354 +1.51(+0.01%)
Dec 22, 2009 10415 10480 10415 10465 135,075,193 +50.79(+0.49%)
Dec 21, 2009 10330 10458 10330 10414 164,467,582 +85.25(+0.83%)
Dec 18, 2009 10309 10372 10264 10329 480,075,353 +20.63(+0.20%)
Dec 17, 2009 10440 10440 10308 10308 198,858,527 -132.86(-1.27%)
Dec 16, 2009 10450 10510 10428 10441 208,305,759 -10.88(-0.10%)
Dec 15, 2009 10499 10499 10427 10452 187,559,963 -49.05(-0.47%)
Dec 14, 2009 10471 10511 10484 10501 154,359,615 +29.55(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,842 +65.67(+0.63%)
Dec 10, 2009 10336 10445 10336 10406 195,906,049 +68.78(+0.67%)
Dec 09, 2009 10283 10342 10236 10337 188,605,901 +51.08(+0.50%)
Dec 08, 2009 10385 10386 10250 10286 221,774,698 -104.14(-1.00%)
Dec 07, 2009 10387 10443 10360 10390 196,577,978 +1.21(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,589 +22.75(+0.22%)
Dec 03, 2009 10456 10508 10350 10366 243,970,136 -86.53(-0.83%)
Dec 02, 2009 10470 10514 10421 10453 159,501,469 -18.90(-0.18%)
Dec 01, 2009 10344 10501 10343 10472 190,219,357 +126.74(+1.23%)
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%)
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