Dow Jones Industrial Average (DJI: DJI)
17,067.56 USD  -30.89 (-0.18%)
Daily Price  /  Updated: 4:14 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 13092 13092 12977 13036 103,901,490 -54.90(-0.42%)
Aug 31, 2012 13091 13091 13091 0 +90.13(+0.69%)
Aug 30, 2012 13101 13101 12979 13001 89,963,994 -106.77(-0.81%)
Aug 29, 2012 13103 13145 13081 13107 91,518,118 -17.19(-0.13%)
Aug 27, 2012 13158 13176 13115 13125 96,068,237 -33.30(-0.25%)
Aug 24, 2012 13053 13176 13027 13158 88,032,802 +100.51(+0.77%)
Aug 23, 2012 13171 13171 13046 13057 108,796,060 -115.30(-0.88%)
Aug 22, 2012 13198 13205 13120 13173 111,215,243 -30.82(-0.23%)
Aug 21, 2012 13272 13331 13187 13204 117,004,724 -68.06(-0.51%)
Aug 20, 2012 13275 13276 13230 13272 87,536,168 -3.56(-0.03%)
Aug 17, 2012 13251 13281 13245 13275 138,545,037 +25.09(+0.19%)
Aug 16, 2012 13163 13269 13146 13250 114,562,583 +85.33(+0.65%)
Aug 15, 2012 13157 13193 13138 13165 74,848,687 -7.36(-0.06%)
Aug 14, 2012 13168 13223 13142 13172 84,392,838 +2.71(+0.02%)
Aug 13, 2012 13205 13205 13113 13169 67,537,123 -38.52(-0.29%)
Aug 11, 2012 13163 13208 13095 13208 86,641,825 +0.00(+0.00%)
Aug 10, 2012 13163 13208 13095 13208 86,641,825 +42.76(+0.32%)
Aug 09, 2012 13175 13200 13125 13165 84,267,988 -10.45(-0.08%)
Aug 08, 2012 13158 13203 13115 13176 84,883,333 +7.04(+0.05%)
Aug 07, 2012 13119 13216 13118 13169 95,241,397 +51.09(+0.39%)
Aug 06, 2012 13100 13187 13100 13118 84,256,774 +21.34(+0.16%)
Aug 03, 2012 12885 13133 12885 13096 112,393,013 +217.29(+1.69%)
Aug 02, 2012 12970 12970 12779 12879 112,725,876 -97.25(-0.75%)
Aug 01, 2012 13007 13075 12951 12976 132,781,673 -32.55(-0.25%)
Jul 31, 2012 13072 13083 13006 13009 125,597,835 -64.33(-0.49%)
Jul 30, 2012 13075 13129 13043 13073 91,574,327 -2.65(-0.02%)
Jul 27, 2012 12889 13118 12889 13076 161,514,523 +187.73(+1.46%)
Jul 26, 2012 12681 12931 12681 12888 133,605,195 +211.88(+1.67%)
Jul 25, 2012 12618 12733 12618 12676 126,984,723 +58.73(+0.47%)
Jul 24, 2012 12721 12730 12522 12617 131,461,099 -104.14(-0.82%)
Jul 23, 2012 12820 12820 12583 12721 137,759,645 -101.11(-0.79%)
Jul 20, 2012 12943 12943 12810 12823 210,771,912 -120.79(-0.93%)
Jul 19, 2012 12910 12978 12890 12943 138,138,195 +34.66(+0.27%)
Jul 18, 2012 12797 12922 12755 12909 130,059,770 +103.16(+0.81%)
Jul 17, 2012 12729 12829 12645 12806 119,059,829 +78.33(+0.62%)
Jul 16, 2012 12776 12780 12690 12727 93,493,918 -49.88(-0.39%)
Jul 13, 2012 12574 12785 12573 12777 121,079,636 +203.82(+1.62%)
Jul 12, 2012 12603 12631 12492 12573 142,744,986 -31.26(-0.25%)
Jul 11, 2012 12653 12662 12534 12605 128,422,157 -48.59(-0.38%)
Jul 10, 2012 12734 12830 12607 12653 114,500,727 -83.17(-0.65%)
Jul 09, 2012 12772 12772 12687 12736 98,674,148 -36.18(-0.28%)
Jul 06, 2012 12889 12889 12703 12772 96,760,642 -124.20(-0.96%)
Jul 05, 2012 12942 12961 12852 12897 97,494,011 +25.28(+0.20%)
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