Dow Jones Industrial Average Stock Price History | Historical DJI Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	15315	15322	15112	15112	111,363,021	-206.04(-1.35%)
Jun 18, 2013	15186	15340	15186	15318	99,212,267	+138.38(+0.91%)
Jun 17, 2013	15079	15262	15079	15180	139,250,535	+109.67(+0.73%)
Jun 14, 2013	15178	15206	15045	15070	107,433,834	-105.90(-0.70%)
Jun 13, 2013	14993	15202	14953	15176	104,469,737	+180.85(+1.21%)
Jun 12, 2013	15130	15241	14981	14995	105,740,220	-126.79(-0.84%)
Jun 11, 2013	15231	15251	15086	15122	101,598,147	-116.57(-0.76%)
Jun 10, 2013	15248	15301	15211	15239	94,243,225	-9.53(-0.06%)
Jun 07, 2013	15044	15256	15044	15248	137,382,946	+207.50(+1.38%)
Jun 06, 2013	14955	15041	14844	15041	140,396,938	+80.03(+0.53%)
Jun 05, 2013	15168	15169	14946	14961	141,364,980	-216.95(-1.43%)
Jun 04, 2013	15255	15305	15101	15178	134,207,149	-76.49(-0.50%)
Jun 03, 2013	15124	15254	15124	15254	147,478,941	+138.46(+0.92%)
May 31, 2013	15322	15392	15116	15116	208,825,408	-208.96(-1.36%)
May 30, 2013	15306	15399	15281	15325	121,127,938	+21.73(+0.14%)
May 29, 2013	15400	15400	15230	15303	113,972,452	-106.59(-0.69%)
May 28, 2013	15307	15521	15307	15409	130,621,067	+106.29(+0.69%)
May 24, 2013		15303	15303	15303	0	+8.60(+0.06%)
May 23, 2013	15301	15348	15180	15294	148,778,380	-12.67(-0.08%)
May 22, 2013	15387	15542	15266	15307	171,834,819	-80.41(-0.52%)
May 21, 2013	15335	15434	15326	15388	122,956,314	+52.30(+0.34%)
May 20, 2013	15348	15392	15314	15335	116,415,421	-19.12(-0.12%)
May 17, 2013	15235	15357	15235	15354	175,753,244	+121.18(+0.80%)
May 16, 2013	15274	15302	15216	15233	145,063,320	+17.97(+0.12%)
May 14, 2013		15215	15215	15215	0	+123.57(+0.82%)
May 13, 2013	15113	15113	15053	15092	94,274,582	-26.81(-0.18%)
May 10, 2013	15083	15118	15038	15118	98,980,140	+35.87(+0.24%)
May 09, 2013	15105	15145	15047	15083	97,798,906	-22.50(-0.15%)
May 08, 2013	15056	15107	15022	15105	113,506,495	+48.92(+0.32%)
May 07, 2013	14969	15057	14969	15056	117,220,208	+87.31(+0.58%)
May 06, 2013	14974	14989	14941	14969	116,155,863	-5.07(-0.03%)
May 03, 2013	14832	15003	14832	14974	119,891,253	+142.38(+0.96%)
May 02, 2013	14701	14835	14701	14832	91,162,283	+130.63(+0.89%)
May 01, 2013	14840	14840	14687	14701	112,601,461	-138.85(-0.94%)
Apr 30, 2013	14819	14840	14734	14840	148,233,143	+21.05(+0.14%)
Apr 29, 2013	14713	14845	14713	14819	97,040,584	+106.20(+0.72%)
Apr 26, 2013	14701	14743	14685	14713	128,911,364	+11.75(+0.08%)
Apr 25, 2013	14676	14768	14665	14701	129,590,704	+24.50(+0.17%)
Apr 24, 2013	14719	14747	14667	14676	138,008,010	-43.16(-0.29%)
Apr 23, 2013	14567	14721	14554	14719	137,301,977	+152.29(+1.05%)
Apr 22, 2013	14548	14589	14458	14567	146,847,163	+19.66(+0.14%)
Apr 19, 2013	14537	14554	14444	14548	207,202,368	+10.37(+0.07%)
Apr 18, 2013	14619	14650	14495	14537	157,715,871	-81.45(-0.56%)
Apr 17, 2013	14757	14757	14561	14619	168,011,423	-138.19(-0.94%)
Apr 16, 2013	14599	14762	14599	14757	125,675,171	+157.58(+1.08%)
Apr 15, 2013	14865	14865	14599	14599	161,661,641	-265.86(-1.79%)
Apr 12, 2013	14865	14865	14791	14865	119,568,625	-0.08(-0.00%)
Apr 11, 2013	14802	14888	14785	14865	144,551,530	+62.90(+0.42%)
Apr 10, 2013	14673	14827	14673	14802	120,436,029	+128.78(+0.88%)
Apr 09, 2013	14613	14716	14598	14673	128,579,822	+59.98(+0.41%)
Apr 08, 2013	14565	14613	14498	14613	106,672,489	+48.23(+0.33%)
Apr 05, 2013	14606	14606	14434	14565	131,254,754	-40.86(-0.28%)
Apr 04, 2013	14550	14625	14539	14606	104,745,480	+55.76(+0.38%)
Apr 03, 2013	14662	14683	14525	14550	127,133,847	-111.66(-0.76%)
Apr 02, 2013	14573	14684	14573	14662	98,418,252	+89.16(+0.61%)

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 Telekurs USA
Postage Rates