Dow Jones Industrial Average (DJI: DJI )

41,763.46 -378.08 (-0.90%)
Streaming Delayed Price Updated: 5:05 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13120 13162 13062 13063 264,088,944 -58.00(-0.44%)
Apr 27, 2007 13104 13148 13073 13121 270,913,216 +15.40(+0.12%)
Apr 26, 2007 13089 13133 13068 13106 251,623,472 +15.60(+0.12%)
Apr 25, 2007 12951 13108 12951 13090 250,170,080 +136.00(+1.05%)
Apr 24, 2007 12920 12990 12902 12954 238,385,472 +34.50(+0.27%)
Apr 23, 2007 12962 12984 12917 12919 223,280,400 -42.60(-0.33%)
Apr 20, 2007 12811 12966 12810 12962 415,649,120 +153.40(+1.20%)
Apr 19, 2007 12800 12830 12735 12809 262,594,640 +4.80(+0.04%)
Apr 18, 2007 12771 12838 12729 12804 261,947,232 +30.80(+0.24%)
Apr 17, 2007 12720 12790 12708 12773 256,883,136 +52.50(+0.41%)
Apr 16, 2007 12612 12731 12611 12720 225,023,632 +108.40(+0.86%)
Apr 13, 2007 12552 12615 12530 12612 224,235,264 +59.10(+0.47%)
Apr 12, 2007 12484 12557 12428 12553 218,301,392 +68.40(+0.55%)
Apr 11, 2007 12573 12580 12456 12485 245,474,672 -89.20(-0.71%)
Apr 10, 2007 12568 12589 12550 12574 214,688,192 +4.70(+0.04%)
Apr 09, 2007 12563 12594 12555 12569 191,590,448 +8.90(+0.07%)
Apr 05, 2007 12523 12572 12500 12560 164,930,784 +30.20(+0.24%)
Apr 04, 2007 12511 12542 12496 12530 210,134,288 +19.70(+0.16%)
Apr 03, 2007 12379 12534 12379 12510 220,474,800 +128.00(+1.03%)
Apr 02, 2007 12354 12395 12324 12382 209,419,856 +28.00(+0.23%)
Mar 30, 2007 12349 12417 12243 12354 233,625,872 +5.50(+0.04%)
Mar 29, 2007 12302 12382 12268 12349 208,156,272 +48.40(+0.39%)
Mar 28, 2007 12396 12396 12257 12300 224,830,896 -96.90(-0.78%)
Mar 27, 2007 12469 12469 12377 12397 209,030,960 -71.80(-0.58%)
Mar 26, 2007 12480 12487 12367 12469 219,957,024 -11.90(-0.10%)
Mar 23, 2007 12460 12511 12449 12481 206,410,848 +19.90(+0.16%)
Mar 22, 2007 12447 12476 12408 12461 232,691,232 +13.60(+0.11%)
Mar 21, 2007 12289 12480 12264 12448 245,997,568 +159.40(+1.30%)
Mar 20, 2007 12227 12294 12213 12288 196,618,048 +61.90(+0.51%)
Mar 19, 2007 12110 12235 12110 12226 208,478,416 +115.80(+0.96%)
Mar 16, 2007 12160 12190 12082 12110 388,659,712 -49.30(-0.41%)
Mar 15, 2007 12133 12188 12106 12160 232,601,296 +26.30(+0.22%)
Mar 14, 2007 12074 12143 11940 12133 333,450,816 +57.40(+0.48%)
Mar 13, 2007 12308 12308 12072 12076 312,343,232 -242.60(-1.97%)
Mar 12, 2007 12276 12350 12246 12319 219,581,392 +42.30(+0.34%)
Mar 09, 2007 12262 12331 12228 12276 211,035,248 +15.60(+0.13%)
Mar 08, 2007 12193 12304 12193 12261 241,066,864 +68.20(+0.56%)
Mar 07, 2007 12204 12257 12179 12192 263,543,408 -15.10(-0.12%)
Mar 06, 2007 12051 12224 12051 12208 278,809,728 +157.20(+1.30%)
Mar 05, 2007 12112 12189 12039 12050 278,770,848 -63.70(-0.53%)
Mar 02, 2007 12234 12247 12107 12114 315,182,304 -120.20(-0.98%)
Mar 01, 2007 12266 12289 12060 12234 372,009,920 -34.30(-0.28%)
Feb 28, 2007 12215 12354 12186 12269 412,818,368 +52.40(+0.43%)
Feb 27, 2007 12629 12629 12086 12216 393,298,912 -416.10(-3.29%)
Feb 26, 2007 12648 12697 12608 12632 229,568,576 -15.20(-0.12%)
Feb 23, 2007 12680 12682 12628 12648 215,430,544 -38.50(-0.30%)
Feb 22, 2007 12736 12764 12651 12686 206,863,088 -52.40(-0.41%)
Feb 21, 2007 12783 12783 12707 12738 213,474,528 -46.20(-0.36%)
Feb 20, 2007 12767 12796 12705 12785 184,039,440 +17.00(+0.13%)
Feb 16, 2007 12764 12769 12744 12768 243,559,504 +2.60(+0.02%)
Feb 15, 2007 12742 12779 12729 12765 183,284,592 +23.10(+0.18%)
Feb 14, 2007 12651 12759 12651 12742 210,877,824 +87.10(+0.69%)
Feb 13, 2007 12549 12658 12549 12655 204,937,600 +102.30(+0.81%)
Feb 12, 2007 12580 12608 12536 12552 174,984,960 -28.30(-0.22%)
Feb 09, 2007 12638 12676 12545 12581 220,325,552 -56.80(-0.45%)
Feb 08, 2007 12666 12666 12576 12638 193,816,416 -29.30(-0.23%)
Feb 07, 2007 12657 12700 12630 12667 194,015,760 +0.60(+0.00%)
Feb 06, 2007 12662 12681 12634 12666 201,003,696 +4.60(+0.04%)
Feb 05, 2007 12653 12681 12630 12662 204,144,688 +8.20(+0.06%)
Feb 02, 2007 12674 12684 12638 12654 203,607,984 -20.20(-0.16%)
Feb 01, 2007 12617 12683 12616 12674 235,128,240 +52.00(+0.41%)
Jan 31, 2007 12520 12657 12505 12622 258,411,504 +98.40(+0.79%)
Jan 30, 2007 12492 12538 12460 12523 244,038,400 +32.50(+0.26%)
Jan 29, 2007 12487 12543 12482 12491 234,509,248 +3.80(+0.03%)
Jan 26, 2007 12503 12539 12431 12487 247,021,008 -15.60(-0.12%)
Jan 25, 2007 12622 12623 12487 12503 245,775,392 -119.20(-0.94%)
Jan 24, 2007 12534 12624 12531 12622 216,921,792 +88.00(+0.70%)
Jan 23, 2007 12478 12554 12468 12534 236,764,416 +56.60(+0.45%)
Jan 22, 2007 12566 12573 12451 12477 240,588,912 -88.30(-0.70%)
Jan 19, 2007 12568 12587 12524 12566 287,475,296 -2.40(-0.02%)
Jan 18, 2007 12575 12612 12547 12568 250,686,784 -9.30(-0.07%)
Jan 17, 2007 12572 12614 12550 12577 272,720,192 -5.40(-0.04%)
Jan 16, 2007 12556 12585 12539 12583 242,721,136 +26.50(+0.21%)
Jan 12, 2007 12515 12561 12490 12556 256,532,976 +41.10(+0.33%)
Jan 11, 2007 12443 12544 12443 12515 261,721,712 +72.80(+0.59%)
Jan 10, 2007 12417 12452 12356 12442 226,574,384 +25.60(+0.21%)
Jan 09, 2007 12425 12466 12369 12417 225,156,352 -6.90(-0.06%)
Jan 08, 2007 12392 12446 12337 12424 223,502,064 +25.50(+0.21%)
Jan 05, 2007 12480 12480 12365 12398 235,221,072 -82.70(-0.66%)
Jan 04, 2007 12473 12510 12404 12481 259,056,432 +6.20(+0.05%)
Jan 03, 2007 12460 12580 12405 12474 327,202,528 +11.30(+0.09%)
Dec 29, 2006 12500 12526 12451 12463 161,563,744 -38.30(-0.31%)
Dec 28, 2006 12511 12530 12478 12502 126,743,744 -9.10(-0.07%)
Dec 27, 2006 12408 12519 12408 12511 143,653,072 +103.00(+0.83%)
Dec 26, 2006 12342 12418 12337 12408 110,208,128 +64.40(+0.52%)
Dec 22, 2006 12413 12420 12342 12343 138,047,616 -78.00(-0.63%)
Dec 21, 2006 12462 12484 12396 12421 192,087,904 -42.70(-0.34%)
Dec 20, 2006 12471 12498 12457 12464 193,302,640 -7.40(-0.06%)
Dec 19, 2006 12440 12492 12398 12471 233,452,640 +30.00(+0.24%)
Dec 18, 2006 12446 12491 12429 12441 237,312,704 -4.20(-0.03%)
Dec 15, 2006 12418 12486 12418 12446 417,751,936 +28.70(+0.23%)
Dec 14, 2006 12318 12431 12307 12417 253,901,984 +99.30(+0.81%)
Dec 13, 2006 12313 12369 12302 12318 213,518,944 +1.90(+0.02%)
Dec 12, 2006 12328 12334 12252 12316 248,135,040 -12.90(-0.10%)
Dec 11, 2006 12306 12355 12298 12328 213,853,856 +21.00(+0.17%)
Dec 08, 2006 12278 12333 12243 12308 240,795,680 +29.10(+0.24%)
Dec 07, 2006 12310 12361 12264 12278 212,230,304 -30.80(-0.25%)
Dec 06, 2006 12329 12336 12295 12309 220,839,264 -22.40(-0.18%)
Dec 05, 2006 12284 12335 12276 12332 233,165,824 +47.80(+0.39%)
Dec 04, 2006 12196 12310 12196 12284 270,628,736 +89.70(+0.74%)
Dec 01, 2006 12221 12248 12090 12194 275,413,792 -27.80(-0.23%)
Nov 30, 2006 12227 12275 12162 12222 294,893,760 -4.80(-0.04%)
Nov 29, 2006 12134 12241 12134 12227 219,271,680 +90.20(+0.74%)
Nov 28, 2006 12119 12149 12073 12136 222,625,584 +14.80(+0.12%)
Nov 27, 2006 12279 12280 12111 12122 236,743,408 -158.50(-1.29%)
Nov 24, 2006 12322 12324 12259 12280 77,633,144 -46.80(-0.38%)
Nov 22, 2006 12322 12361 12303 12327 177,742,368 +5.40(+0.04%)
Nov 21, 2006 12312 12340 12296 12322 216,658,848 +5.10(+0.04%)
Nov 20, 2006 12341 12355 12302 12316 228,961,136 -26.10(-0.21%)
Nov 17, 2006 12305 12343 12277 12343 285,106,496 +36.80(+0.30%)
Nov 16, 2006 12250 12326 12250 12306 223,346,288 +54.10(+0.44%)
Nov 15, 2006 12214 12292 12206 12252 258,838,352 +33.70(+0.28%)
Nov 14, 2006 12132 12228 12085 12218 255,301,840 +86.10(+0.71%)
Nov 13, 2006 12098 12165 12085 12132 194,049,248 +23.50(+0.19%)
Nov 10, 2006 12103 12127 12074 12108 204,439,152 +5.10(+0.04%)
Nov 09, 2006 12175 12187 12090 12103 275,335,040 -73.20(-0.60%)
Nov 08, 2006 12147 12194 12103 12176 252,653,680 +19.70(+0.16%)
Nov 07, 2006 12105 12196 12101 12157 222,397,696 +51.30(+0.42%)
Nov 06, 2006 11985 12118 11985 12106 211,245,168 +119.50(+1.00%)
Nov 03, 2006 12018 12062 11965 11986 197,737,072 -32.50(-0.27%)
Nov 02, 2006 12024 12032 11979 12018 222,138,784 -12.50(-0.10%)
Nov 01, 2006 12080 12124 12007 12031 245,719,264 -49.70(-0.41%)
Oct 31, 2006 12086 12113 12025 12081 277,410,240 -5.80(-0.05%)
Oct 30, 2006 12089 12117 12050 12086 206,236,720 -3.80(-0.03%)
Oct 27, 2006 12165 12165 12074 12090 277,342,496 -73.40(-0.60%)
Oct 26, 2006 12135 12167 12096 12164 237,156,336 +29.00(+0.24%)
Oct 25, 2006 12127 12148 12082 12135 238,474,480 +6.80(+0.06%)
Oct 24, 2006 12116 12134 12079 12128 257,649,408 +11.00(+0.09%)
Oct 23, 2006 12001 12125 11972 12117 288,780,672 +114.50(+0.95%)
Oct 20, 2006 12013 12049 11942 12002 313,844,576 -9.30(-0.08%)
Oct 19, 2006 11989 12028 11967 12012 260,150,832 +19.00(+0.16%)
Oct 18, 2006 11948 12050 11948 11993 276,354,912 +42.70(+0.36%)
Oct 17, 2006 11977 11979 11887 11950 238,128,800 -30.60(-0.26%)
Oct 16, 2006 11961 11997 11946 11981 217,432,080 +20.10(+0.17%)
Oct 13, 2006 11947 11960 11909 11960 295,095,648 +12.80(+0.11%)
Oct 12, 2006 11854 11960 11854 11948 291,005,472 +95.60(+0.81%)
Oct 11, 2006 11866 11876 11794 11852 256,035,824 -15.10(-0.13%)
Oct 10, 2006 11858 11878 11830 11867 227,212,256 +9.40(+0.08%)
Oct 09, 2006 11850 11873 11813 11858 177,941,264 +7.60(+0.06%)
Oct 06, 2006 11866 11866 11800 11850 242,985,008 -16.50(-0.14%)
Oct 05, 2006 11844 11870 11821 11867 253,551,136 +16.10(+0.14%)
Oct 04, 2006 11723 11851 11708 11851 281,862,592 +123.30(+1.05%)
Oct 03, 2006 11670 11759 11653 11727 230,565,328 +57.00(+0.49%)
Oct 02, 2006 11679 11727 11659 11670 198,006,464 -8.80(-0.08%)
Sep 29, 2006 11718 11742 11678 11679 216,035,632 -39.40(-0.34%)
Sep 28, 2006 11689 11728 11660 11718 236,504,720 +29.30(+0.25%)
Sep 27, 2006 11670 11721 11660 11689 296,894,816 +19.80(+0.17%)
Sep 26, 2006 11576 11670 11568 11669 283,669,824 +93.60(+0.81%)
Sep 25, 2006 11509 11616 11486 11576 267,994,720 +67.70(+0.59%)
Sep 22, 2006 11533 11533 11475 11508 198,481,648 -25.10(-0.22%)
Sep 21, 2006 11612 11631 11502 11533 241,367,408 -80.00(-0.69%)
Sep 20, 2006 11542 11629 11542 11613 226,387,856 +72.30(+0.63%)
Sep 19, 2006 11555 11562 11481 11541 178,876,896 -14.10(-0.12%)
Sep 18, 2006 11560 11588 11528 11555 192,678,704 -5.80(-0.05%)
Sep 15, 2006 11529 11614 11529 11561 365,449,792 +33.40(+0.29%)
Sep 14, 2006 11543 11549 11495 11527 203,777,200 -15.90(-0.14%)
Sep 13, 2006 11488 11567 11476 11543 214,190,224 +45.20(+0.39%)
Sep 12, 2006 11396 11513 11396 11498 237,290,880 +101.30(+0.89%)
Sep 11, 2006 11390 11421 11342 11397 216,001,616 +4.70(+0.04%)
Sep 08, 2006 11332 11403 11331 11392 161,654,544 -14.10(-0.12%)
Sep 06, 2006 11466 11466 11395 11406 190,991,136 -63.10(-0.55%)
Sep 05, 2006 11462 11488 11438 11469 184,963,584 +5.10(+0.04%)
Sep 01, 2006 11383 11476 11383 11464 168,008,368 +83.00(+0.73%)
Aug 31, 2006 11384 11405 11370 11381 156,955,248 -1.70(-0.01%)
Aug 30, 2006 11366 11407 11356 11383 180,097,456 +13.00(+0.11%)
Aug 29, 2006 11353 11380 11300 11370 198,619,088 +17.90(+0.16%)
Aug 28, 2006 11285 11388 11274 11352 180,812,992 +68.00(+0.60%)
Aug 25, 2006 11301 11317 11260 11284 150,198,864 -20.50(-0.18%)
Aug 24, 2006 11298 11335 11274 11304 170,710,656 +6.60(+0.06%)
Aug 23, 2006 11337 11371 11264 11298 170,406,464 -41.90(-0.37%)
Aug 22, 2006 11344 11384 11303 11340 213,689,600 -5.20(-0.05%)
Aug 21, 2006 11381 11381 11322 11345 196,219,904 -36.50(-0.32%)
Aug 18, 2006 11334 11382 11318 11382 282,658,368 +46.50(+0.41%)
Aug 17, 2006 11327 11372 11298 11335 243,004,640 +7.90(+0.07%)
Aug 16, 2006 11225 11341 11225 11327 219,188,784 +96.80(+0.86%)
Aug 15, 2006 11098 11234 11098 11230 208,752,960 +132.40(+1.19%)
Aug 14, 2006 11089 11203 11080 11098 205,832,000 +9.90(+0.09%)
Aug 11, 2006 11121 11121 11043 11088 166,869,552 -36.40(-0.33%)
Aug 10, 2006 11073 11144 11045 11124 211,269,936 +48.20(+0.44%)
Aug 09, 2006 11168 11251 11069 11076 231,274,656 -97.40(-0.87%)
Aug 08, 2006 11218 11276 11142 11174 212,269,200 -45.80(-0.41%)
Aug 07, 2006 11240 11246 11191 11219 169,713,328 -20.90(-0.19%)
Aug 04, 2006 11245 11344 11187 11240 210,412,752 -2.30(-0.02%)
Aug 03, 2006 11195 11270 11144 11243 211,891,168 +42.70(+0.38%)
Aug 02, 2006 11126 11230 11125 11200 229,412,400 +74.20(+0.67%)
Aug 01, 2006 11185 11185 11084 11126 199,146,112 -60.00(-0.54%)
Jul 31, 2006 11219 11219 11178 11186 226,188,048 -34.00(-0.30%)
Jul 28, 2006 11102 11243 11102 11220 269,733,760 +119.30(+1.07%)
Jul 27, 2006 11104 11188 11088 11100 286,533,984 -2.10(-0.02%)
Jul 26, 2006 11103 11158 11048 11102 287,168,480 -1.20(-0.01%)
Jul 25, 2006 11051 11134 11000 11104 281,835,424 +52.70(+0.48%)
Jul 24, 2006 10869 11066 10869 11051 269,368,576 +182.60(+1.68%)
Jul 21, 2006 10938 10952 10839 10868 433,241,472 -59.70(-0.55%)
Jul 20, 2006 11007 11037 10925 10928 336,297,824 -83.30(-0.76%)
Jul 19, 2006 10797 11038 10797 11011 343,397,536 +212.20(+1.96%)
Jul 18, 2006 10746 10814 10683 10799 288,864,064 +51.80(+0.48%)
Jul 17, 2006 10739 10803 10715 10747 251,637,024 +8.10(+0.08%)
Jul 14, 2006 10846 10848 10701 10739 312,080,416 -107.00(-0.99%)
Jul 13, 2006 11013 11013 10833 10846 328,779,168 -166.90(-1.52%)
Jul 12, 2006 11134 11150 10996 11013 266,318,560 -121.60(-1.09%)
Jul 11, 2006 11103 11151 11028 11135 298,125,568 +31.30(+0.28%)
Jul 10, 2006 11092 11174 11090 11104 207,744,816 +12.80(+0.12%)
Jul 07, 2006 11224 11224 11066 11091 253,725,872 -134.60(-1.20%)
Jul 06, 2006 11147 11257 11147 11225 224,521,232 +73.50(+0.66%)
Jul 05, 2006 11225 11225 11123 11152 248,316,576 -76.20(-0.68%)
Jul 03, 2006 11149 11231 11149 11228 134,785,280 +77.80(+0.70%)
Jun 30, 2006 11191 11236 11150 11150 365,667,200 -40.70(-0.36%)
Jun 29, 2006 11191 11191 11191 11191 337,830,016 +217.30(+1.98%)
Jun 28, 2006 10925 10981 10902 10974 260,235,360 +48.90(+0.45%)
Jun 27, 2006 11048 11064 10921 10925 269,009,536 -64.40(-0.59%)
Jun 23, 2006 11019 11074 10973 10989 221,942,496 -30.00(-0.27%)
Jun 22, 2006 11078 11078 10986 11019 250,455,680 -60.40(-0.55%)
Jun 21, 2006 10975 11132 10972 11080 309,292,608 +104.70(+0.95%)
Jun 20, 2006 10942 11030 10938 10975 274,069,120 +32.70(+0.30%)
Jun 19, 2006 11015 11058 10907 10942 332,701,120 -72.40(-0.66%)
Jun 16, 2006 11014 11045 10984 11014 451,933,632 -0.70(-0.01%)
Jun 15, 2006 10818 11036 10818 11015 358,874,368 +198.30(+1.83%)
Jun 14, 2006 10707 10817 10699 10817 355,615,520 +110.80(+1.03%)
Jun 13, 2006 10783 10862 10701 10706 398,436,480 -86.50(-0.80%)
Jun 12, 2006 10892 10927 10790 10793 272,492,064 -99.30(-0.91%)
Jun 09, 2006 10939 10976 10872 10892 272,925,184 -46.90(-0.43%)
Jun 08, 2006 10930 10965 10758 10939 442,153,440 +7.90(+0.07%)
Jun 07, 2006 11002 11077 10928 10931 327,999,264 -71.20(-0.65%)
Jun 06, 2006 11048 11094 10926 11002 385,873,056 -46.60(-0.42%)
Jun 05, 2006 11248 11249 11040 11049 254,985,648 -199.20(-1.77%)
Jun 02, 2006 11260 11286 11192 11248 268,636,480 -12.40(-0.11%)
Jun 01, 2006 11169 11270 11150 11260 295,152,928 +92.00(+0.82%)
May 31, 2006 11091 11183 11085 11168 353,662,464 +73.90(+0.67%)
May 30, 2006 11277 11278 11094 11094 261,258,080 -184.20(-1.63%)
May 26, 2006 11212 11284 11212 11279 240,331,872 +67.60(+0.60%)
May 25, 2006 11115 11215 11115 11211 295,352,640 +93.70(+0.84%)
May 24, 2006 11100 11168 11030 11117 403,410,304 +19.00(+0.17%)
May 23, 2006 11126 11203 11097 11098 315,856,448 -27.00(-0.24%)
May 22, 2006 11143 11175 11040 11125 340,593,056 -18.80(-0.17%)
May 19, 2006 11124 11180 11075 11144 485,497,184 +15.80(+0.14%)
May 18, 2006 11206 11247 11127 11128 338,299,680 -77.30(-0.69%)
May 17, 2006 11410 11410 11174 11206 399,455,648 -214.30(-1.88%)
May 16, 2006 11428 11460 11393 11420 307,168,992 -8.90(-0.08%)
May 15, 2006 11380 11435 11333 11429 300,538,048 +47.80(+0.42%)
May 12, 2006 11500 11500 11375 11381 321,236,096 -119.70(-1.04%)
May 11, 2006 11639 11640 11479 11501 322,510,912 -142.00(-1.22%)
May 10, 2006 11630 11670 11595 11643 284,533,760 +2.90(+0.02%)
May 09, 2006 11585 11641 11572 11640 263,247,408 +55.30(+0.48%)
May 08, 2006 11576 11604 11562 11584 309,923,648 +6.80(+0.06%)
May 05, 2006 11441 11586 11441 11578 338,907,968 +138.80(+1.21%)
May 04, 2006 11402 11463 11402 11439 333,943,232 +38.60(+0.34%)
May 03, 2006 11415 11425 11362 11400 380,540,896 -16.20(-0.14%)
May 02, 2006 11345 11428 11345 11416 335,418,240 +73.20(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.