Dow Jones Industrial Average (DJI: DJI)
17,131.97 USD  UNCHANGED
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 13148 13224 13148 13212 171,192,699 +66.22(+0.50%)
Mar 29, 2012 13126 13152 13033 13146 136,250,007 +19.61(+0.15%)
Mar 28, 2012 13195 13213 13069 13126 141,542,575 -71.52(-0.54%)
Mar 27, 2012 13242 13265 13194 13198 129,283,493 -43.90(-0.33%)
Mar 26, 2012 13083 13244 13082 13242 122,084,188 +160.90(+1.23%)
Mar 23, 2012 13046 13100 13003 13081 129,930,669 +34.59(+0.27%)
Mar 22, 2012 13124 13124 13017 13046 122,060,482 -78.48(-0.60%)
Mar 21, 2012 13171 13190 13113 13125 124,855,512 -45.57(-0.35%)
Mar 20, 2012 13238 13238 13123 13170 131,663,983 -68.94(-0.52%)
Mar 19, 2012 13232 13270 13209 13239 147,117,192 +6.51(+0.05%)
Mar 16, 2012 13254 13289 13231 13233 392,622,440 -20.14(-0.15%)
Mar 15, 2012 13193 13254 13170 13253 161,647,197 +58.66(+0.44%)
Mar 14, 2012 13177 13221 13166 13194 163,610,337 +16.42(+0.12%)
Mar 13, 2012 12953 13180 12953 13178 163,131,316 +217.97(+1.68%)
Mar 12, 2012 12921 12976 12920 12960 99,995,490 +37.69(+0.29%)
Mar 09, 2012 12909 12969 12906 12922 103,235,706 +14.08(+0.11%)
Mar 08, 2012 12836 12937 12836 12908 103,526,855 +70.61(+0.55%)
Mar 07, 2012 12756 12858 12752 12837 175,111,506 +78.18(+0.61%)
Mar 06, 2012 12959 12959 12735 12759 142,328,395 -203.66(-1.57%)
Mar 05, 2012 12977 12977 12884 12963 108,627,018 -14.76(-0.11%)
Mar 02, 2012 12981 12998 12928 12978 93,898,023 -2.73(-0.02%)
Mar 01, 2012 12952 13033 12943 12980 139,674,364 +28.23(+0.22%)
Feb 29, 2012 13005 13056 12930 12952 182,456,880 -53.05(-0.41%)
Feb 28, 2012 12977 13022 12953 13005 114,493,947 +23.61(+0.18%)
Feb 27, 2012 12981 13028 12883 12982 143,531,006 -1.44(-0.01%)
Feb 24, 2012 12981 13014 12951 12983 89,441,680 -1.74(-0.01%)
Feb 23, 2012 12937 12996 12883 12985 120,481,608 +46.02(+0.36%)
Feb 22, 2012 12966 12978 12915 12939 124,201,906 -27.02(-0.21%)
Feb 21, 2012 12949 13005 12926 12966 164,782,123 +15.82(+0.12%)
Feb 17, 2012 12950 12950 12950 0 +45.79(+0.35%)
Feb 16, 2012 12780 12914 12780 12904 134,453,922 +123.13(+0.96%)
Feb 15, 2012 12865 12899 12754 12781 127,559,614 -97.33(-0.76%)
Feb 14, 2012 12872 12879 12787 12878 120,045,429 +4.24(+0.03%)
Feb 13, 2012 12799 12888 12799 12874 112,243,867 +72.81(+0.57%)
Feb 10, 2012 12890 12890 12744 12801 123,622,674 -89.23(-0.69%)
Feb 09, 2012 12884 12925 12846 12890 157,077,161 +6.51(+0.05%)
Feb 08, 2012 12866 12894 12818 12884 138,251,379 +5.75(+0.04%)
Feb 07, 2012 12844 12904 12783 12878 116,150,837 +33.07(+0.26%)
Feb 06, 2012 12861 12861 12793 12845 108,042,971 -17.10(-0.13%)
Feb 03, 2012 12705 12870 12705 12862 142,838,463 +156.82(+1.23%)
Feb 02, 2012 12717 12742 12676 12705 114,357,556 -11.05(-0.09%)
Feb 01, 2012 12633 12785 12633 12716 143,498,573 +83.55(+0.66%)
Jan 31, 2012 12655 12720 12567 12633 168,071,127 -20.81(-0.16%)
Jan 30, 2012 12659 12659 12529 12654 130,433,413 -6.74(-0.05%)
Jan 27, 2012 12734 12734 12631 12660 164,410,136 -74.17(-0.58%)
Jan 26, 2012 12757 12842 12695 12735 130,843,166 -22.33(-0.18%)
Jan 25, 2012 12674 12778 12580 12757 137,542,844 +81.21(+0.64%)
Jan 24, 2012 12708 12709 12614 12676 125,423,697 -33.07(-0.26%)
Jan 23, 2012 12720 12764 12666 12709 149,858,239 -11.66(-0.09%)
Jan 20, 2012 12624 12720 12621 12720 255,105,447 +96.50(+0.76%)
Jan 19, 2012 12578 12626 12564 12624 148,025,084 +45.03(+0.36%)
Jan 18, 2012 12475 12582 12453 12579 154,169,686 +96.88(+0.78%)
Jan 17, 2012 12423 12574 12423 12482 148,669,967 +60.01(+0.48%)
Jan 13, 2012 12422 12422 12422 0 -48.96(-0.39%)
Jan 12, 2012 12450 12484 12385 12471 128,233,848 +21.57(+0.17%)
Jan 11, 2012 12460 12463 12399 12449 130,259,138 -13.02(-0.10%)
Jan 10, 2012 12395 12515 12395 12462 141,230,041 +69.78(+0.56%)
Jan 09, 2012 12359 12409 12334 12393 122,200,292 +32.77(+0.27%)
Jan 06, 2012 12407 12415 12332 12360 131,118,265 -55.78(-0.45%)
Jan 05, 2012 12418 12436 12284 12416 158,440,449 -2.72(-0.02%)
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