Dow Jones Industrial Average (DJI: DJI)
17,067.56 USD  -30.89 (-0.18%)
Official Closing Price  /  Updated: 4:29 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 13072 13083 13006 13009 125,983,610 -64.33(-0.49%)
Jul 30, 2012 13075 13129 13043 13073 91,727,117 -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 133,622,019 +211.88(+1.67%)
Jul 25, 2012 12618 12733 12618 12676 127,324,061 +58.73(+0.47%)
Jul 24, 2012 12721 12730 12522 12617 131,530,622 -104.14(-0.82%)
Jul 23, 2012 12820 12820 12583 12721 137,762,745 -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 139,476,482 +34.66(+0.27%)
Jul 18, 2012 12797 12922 12755 12909 130,071,570 +103.16(+0.81%)
Jul 17, 2012 12729 12829 12645 12806 119,622,441 +78.33(+0.62%)
Jul 16, 2012 12776 12780 12690 12727 93,497,981 -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 142,755,475 -31.26(-0.25%)
Jul 11, 2012 12653 12662 12534 12605 128,424,757 -48.59(-0.38%)
Jul 10, 2012 12734 12830 12607 12653 114,762,202 -83.17(-0.65%)
Jul 09, 2012 12772 12772 12687 12736 100,145,480 -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 97,802,906 -47.15(-0.36%)
Jul 03, 2012 12944 12944 12944 0 +72.43(+0.56%)
Jul 02, 2012 12880 12902 12795 12871 109,643,561 -8.70(-0.07%)
Jun 29, 2012 12605 12880 12605 12880 191,630,059 +277.83(+2.20%)
Jun 28, 2012 12626 12626 12450 12602 125,865,210 -24.75(-0.20%)
Jun 27, 2012 12533 12647 12533 12627 97,954,730 +92.34(+0.74%)
Jun 26, 2012 12504 12576 12452 12535 109,274,959 +32.01(+0.26%)
Jun 25, 2012 12640 12640 12458 12503 134,087,840 -138.12(-1.09%)
Jun 22, 2012 12575 12674 12575 12641 209,985,853 +67.21(+0.53%)
Jun 21, 2012 12823 12857 12561 12574 146,750,683 -250.82(-1.96%)
Jun 20, 2012 12837 12877 12745 12824 119,107,943 -12.94(-0.10%)
Jun 19, 2012 12745 12899 12744 12837 125,175,387 +95.51(+0.75%)
Jun 18, 2012 12767 12782 12696 12742 111,280,447 -25.35(-0.20%)
Jun 15, 2012 12652 12775 12651 12767 284,292,613 +115.26(+0.91%)
Jun 14, 2012 12498 12699 12498 12652 128,636,178 +155.53(+1.24%)
Jun 13, 2012 12566 12598 12454 12496 125,776,635 -77.42(-0.62%)
Jun 12, 2012 12412 12577 12412 12574 111,357,161 +162.57(+1.31%)
Jun 11, 2012 12554 12650 12398 12411 121,064,786 -142.97(-1.14%)
Jun 08, 2012 12461 12554 12398 12554 111,813,457 +93.24(+0.75%)
Jun 07, 2012 12417 12555 12417 12461 131,146,075 +46.17(+0.37%)
Jun 06, 2012 12125 12415 12125 12415 140,106,441 +286.84(+2.37%)
Jun 05, 2012 12101 12148 12072 12128 108,965,564 +26.49(+0.22%)
Jun 04, 2012 12120 12144 12035 12101 126,441,229 -17.11(-0.14%)
Jun 02, 2012 12392 12392 12107 12119 162,935,709 +0.00(+0.00%)
Jun 01, 2012 12392 12392 12107 12119 162,935,709 -274.88(-2.22%)
May 31, 2012 12414 12490 12316 12393 205,135,415 -26.41(-0.21%)
May 30, 2012 12579 12579 12396 12420 122,827,841 -160.83(-1.28%)
May 29, 2012 12455 12612 12455 12581 107,507,286 +125.86(+1.01%)
May 25, 2012 12455 12455 12455 0 -74.92(-0.60%)
May 24, 2012 12492 12540 12420 12530 126,809,736 +33.60(+0.27%)
May 23, 2012 12502 12508 12312 12496 152,194,215 -6.66(-0.05%)
May 22, 2012 12505 12576 12447 12503 133,651,062 -1.67(-0.01%)
May 21, 2012 12369 12508 12368 12504 142,107,020 +135.10(+1.09%)
May 18, 2012 12443 12493 12337 12369 240,715,187 -73.11(-0.59%)
May 17, 2012 12598 12611 12441 12442 147,432,309 -156.06(-1.24%)
May 16, 2012 12617 12723 12597 12599 143,133,857 -33.45(-0.26%)
May 15, 2012 12695 12758 12608 12632 156,063,055 -63.35(-0.50%)
May 14, 2012 12818 12819 12661 12695 143,191,011 -125.25(-0.98%)
May 11, 2012 12852 12918 12779 12821 148,371,709 -34.44(-0.27%)
May 10, 2012 12832 12932 12820 12855 151,652,049 +19.98(+0.16%)
May 09, 2012 12922 12922 12748 12835 147,461,411 -97.03(-0.75%)
May 08, 2012 13001 13001 12810 12932 138,615,659 -76.44(-0.59%)
May 07, 2012 13036 13049 12970 13009 110,077,295 -29.74(-0.23%)
May 04, 2012 13205 13205 13022 13038 113,790,151 -168.32(-1.27%)
May 03, 2012 13268 13284 13176 13207 102,092,945 -61.98(-0.47%)
May 02, 2012 13278 13278 13192 13269 100,772,728 -10.75(-0.08%)
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