Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(DJI: DJI )

38,503.69 USD +263.71 (+0.69%)
Daily Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 14844 14810 14810 14810 135,850,000 -30.70(-0.21%)
Aug 29, 2013 14818 14916 14792 14841 93,168,152 +16.50(+0.11%)
Aug 28, 2013 14771 14867 14760 14824 104,618,232 +48.40(+0.33%)
Aug 27, 2013 14939 14939 14765 14776 118,597,464 -170.40(-1.14%)
Aug 26, 2013 15015 15050 14945 14946 102,818,016 -64.00(-0.43%)
Aug 23, 2013 14989 15026 14931 15010 131,845,192 +46.80(+0.31%)
Aug 22, 2013 14909 14989 14899 14964 153,272,688 +66.20(+0.44%)
Aug 21, 2013 14994 15020 14881 14898 98,329,824 -105.50(-0.70%)
Aug 20, 2013 15012 15075 14992 15003 102,343,944 -7.70(-0.05%)
Aug 19, 2013 15077 15106 15005 15011 111,643,080 -70.80(-0.47%)
Aug 16, 2013 15113 15140 15057 15082 151,616,080 -30.70(-0.20%)
Aug 15, 2013 15333 15112 15112 15112 128,340,000 -225.50(-1.47%)
Aug 14, 2013 15448 15453 15317 15338 90,547,296 -113.30(-0.73%)
Aug 13, 2013 15421 15504 15342 15451 84,785,664 +31.30(+0.20%)
Aug 12, 2013 15415 15442 15360 15420 78,056,584 -5.80(-0.04%)
Aug 09, 2013 15497 15508 15347 15426 81,179,648 -72.80(-0.47%)
Aug 08, 2013 15477 15557 15419 15498 90,990,168 +27.60(+0.18%)
Aug 07, 2013 15516 15516 15422 15471 88,421,264 -48.00(-0.31%)
Aug 06, 2013 15608 15608 15473 15519 87,726,912 -93.40(-0.60%)
Aug 05, 2013 15652 15655 15585 15612 76,844,920 -46.30(-0.30%)
Aug 02, 2013 15628 15658 15559 15658 104,838,024 +30.40(+0.19%)
Aug 01, 2013 15504 15651 15504 15628 111,021,128 +128.50(+0.83%)
Jul 31, 2013 15529 15634 15493 15500 145,072,816 -21.10(-0.14%)
Jul 30, 2013 15534 15594 15479 15521 117,546,984 -1.40(-0.01%)
Jul 29, 2013 15557 15557 15482 15522 87,237,024 -36.80(-0.24%)
Jul 26, 2013 15548 15561 15405 15559 94,875,696 +3.20(+0.02%)
Jul 25, 2013 15539 15560 15456 15556 103,257,728 +13.40(+0.09%)
Jul 24, 2013 15577 15603 15497 15542 99,307,608 -25.50(-0.16%)
Jul 23, 2013 15547 15604 15544 15568 98,691,768 +22.20(+0.14%)
Jul 22, 2013 15544 15576 15516 15546 130,816,736 +1.80(+0.01%)
Jul 19, 2013 15524 15544 15492 15544 229,264,144 -4.80(-0.03%)
Jul 18, 2013 15466 15589 15466 15548 135,632,544 +96.70(+0.63%)
Jul 16, 2013 15485 15452 15452 15452 105,970,000 -32.50(-0.21%)
Jul 15, 2013 15460 15510 15456 15484 99,426,304 +20.00(+0.13%)
Jul 12, 2013 15461 15498 15410 15464 130,140,272 +3.40(+0.02%)
Jul 11, 2013 15298 15484 15298 15461 124,881,248 +169.20(+1.11%)
Jul 10, 2013 15298 15349 15259 15292 105,044,552 -8.60(-0.06%)
Jul 09, 2013 15228 15320 15228 15300 109,259,632 +75.60(+0.50%)
Jul 08, 2013 15137 15263 15137 15225 136,821,440 +88.90(+0.59%)
Jul 05, 2013 14996 15138 14971 15136 94,560,352 +203.40(+1.36%)
Jul 02, 2013 14975 14932 14932 14932 116,610,000 -42.60(-0.28%)
Jul 01, 2013 14912 15083 14912 14975 120,571,088 +65.40(+0.44%)
Jun 28, 2013 15017 15035 14885 14910 230,001,216 -114.90(-0.76%)
Jun 27, 2013 14921 15075 14921 15024 113,643,328 +114.40(+0.77%)
Jun 26, 2013 14770 14939 14770 14910 133,226,344 +149.80(+1.01%)
Jun 25, 2013 14670 14812 14670 14760 135,941,584 +100.70(+0.69%)
Jun 24, 2013 14796 14796 14551 14660 158,655,280 -139.80(-0.94%)
Jun 21, 2013 14761 14859 14688 14799 420,075,200 +41.10(+0.28%)
Jun 20, 2013 15106 15106 14732 14758 172,553,712 -353.90(-2.34%)
Jun 19, 2013 15316 15322 15112 15112 111,363,024 -206.00(-1.34%)
Jun 18, 2013 15186 15340 15186 15318 99,212,264 +138.40(+0.91%)
Jun 17, 2013 15079 15262 15079 15180 139,250,528 +109.60(+0.73%)
Jun 14, 2013 15178 15206 15045 15070 107,433,832 -105.90(-0.70%)
Jun 13, 2013 14992 15202 14954 15176 104,469,736 +180.90(+1.21%)
Jun 12, 2013 15130 15241 14981 14995 105,740,224 -126.80(-0.84%)
Jun 11, 2013 15231 15251 15086 15122 101,598,144 -116.60(-0.77%)
Jun 10, 2013 15248 15301 15211 15239 94,243,224 -9.50(-0.06%)
Jun 07, 2013 15044 15256 15044 15248 137,382,944 +207.50(+1.38%)
Jun 06, 2013 14956 15041 14844 15041 140,396,944 +80.00(+0.53%)
Jun 05, 2013 15168 15169 14946 14961 141,364,976 -216.90(-1.43%)
Jun 04, 2013 15255 15305 15101 15178 134,207,152 -76.50(-0.50%)
Jun 03, 2013 15124 15254 15124 15254 147,478,944 +138.40(+0.92%)
May 31, 2013 15322 15392 15116 15116 208,825,408 -208.90(-1.36%)
May 30, 2013 15306 15399 15281 15324 121,127,936 +21.70(+0.14%)
May 29, 2013 15400 15400 15230 15303 113,972,448 -106.60(-0.69%)
May 28, 2013 15307 15522 15307 15409 130,621,064 +106.30(+0.69%)
May 24, 2013 15291 15303 15303 15303 105,660,000 +8.60(+0.06%)
May 23, 2013 15301 15348 15180 15294 148,778,384 -12.70(-0.08%)
May 22, 2013 15387 15542 15266 15307 171,834,816 -80.40(-0.52%)
May 21, 2013 15335 15434 15326 15388 122,956,312 +52.30(+0.34%)
May 20, 2013 15348 15392 15314 15335 116,415,424 -19.10(-0.12%)
May 17, 2013 15235 15357 15235 15354 175,753,248 +121.20(+0.80%)
May 16, 2013 15274 15302 15216 15233 145,063,328 +18.00(+0.12%)
May 14, 2013 15092 15215 15215 15215 124,590,000 +123.50(+0.82%)
May 13, 2013 15113 15113 15054 15092 94,274,584 -26.80(-0.18%)
May 10, 2013 15083 15118 15038 15118 98,980,144 +35.90(+0.24%)
May 09, 2013 15105 15145 15047 15083 97,798,904 -22.50(-0.15%)
May 08, 2013 15056 15107 15022 15105 113,506,496 +48.90(+0.32%)
May 07, 2013 14969 15057 14969 15056 117,220,208 +87.30(+0.58%)
May 06, 2013 14974 14989 14941 14969 116,155,864 -5.10(-0.03%)
May 03, 2013 14832 15003 14832 14974 119,891,256 +142.40(+0.96%)
May 02, 2013 14701 14835 14701 14832 91,162,280 +130.60(+0.89%)
May 01, 2013 14840 14840 14687 14701 112,601,464 -138.80(-0.94%)
Apr 30, 2013 14819 14840 14734 14840 148,233,136 +21.00(+0.14%)
Apr 29, 2013 14712 14845 14712 14819 97,040,584 +106.30(+0.72%)
Apr 26, 2013 14701 14744 14685 14712 128,911,360 +11.70(+0.08%)
Apr 25, 2013 14676 14768 14666 14701 129,590,704 +24.50(+0.17%)
Apr 24, 2013 14720 14747 14666 14676 138,008,016 -43.20(-0.29%)
Apr 23, 2013 14567 14721 14554 14720 137,301,984 +152.30(+1.05%)
Apr 22, 2013 14548 14589 14458 14567 146,847,168 +19.70(+0.14%)
Apr 19, 2013 14537 14554 14444 14548 207,202,368 +10.40(+0.07%)
Apr 18, 2013 14619 14650 14495 14537 157,715,872 -81.50(-0.56%)
Apr 17, 2013 14757 14757 14561 14619 168,011,424 -138.20(-0.94%)
Apr 16, 2013 14599 14762 14599 14757 125,675,168 +157.60(+1.08%)
Apr 15, 2013 14865 14865 14599 14599 161,661,648 -265.90(-1.79%)
Apr 12, 2013 14865 14865 14791 14865 119,568,624 +0.00(+0.00%)
Apr 11, 2013 14802 14888 14785 14865 144,551,536 +62.90(+0.42%)
Apr 10, 2013 14674 14827 14674 14802 120,436,032 +128.70(+0.88%)
Apr 09, 2013 14614 14716 14598 14674 128,579,824 +60.00(+0.41%)
Apr 08, 2013 14565 14614 14498 14614 106,672,488 +48.30(+0.33%)
Apr 05, 2013 14606 14606 14434 14565 131,254,752 -40.90(-0.28%)
Apr 04, 2013 14550 14625 14539 14606 104,745,480 +55.80(+0.38%)
Apr 03, 2013 14662 14683 14525 14550 127,133,848 -111.70(-0.76%)
Apr 02, 2013 14573 14684 14573 14662 98,418,256 +89.20(+0.61%)
Apr 01, 2013 14578 14606 14532 14573 91,376,040 -5.70(-0.04%)
Mar 28, 2013 14526 14578 14578 14578 153,710,000 +52.30(+0.36%)
Mar 27, 2013 14560 14560 14440 14526 92,677,056 -33.50(-0.23%)
Mar 26, 2013 14448 14562 14448 14560 96,030,496 +111.90(+0.77%)
Mar 25, 2013 14512 14564 14395 14448 124,836,896 -64.20(-0.44%)
Mar 22, 2013 14422 14520 14422 14512 101,450,528 +90.50(+0.63%)
Mar 21, 2013 14512 14512 14383 14422 110,454,968 -90.20(-0.62%)
Mar 20, 2013 14456 14547 14456 14512 121,216,776 +55.90(+0.39%)
Mar 19, 2013 14452 14514 14382 14456 122,151,568 +3.70(+0.03%)
Mar 18, 2013 14514 14522 14404 14452 119,632,136 -62.00(-0.43%)
Mar 15, 2013 14539 14539 14470 14514 407,768,224 -25.00(-0.17%)
Mar 14, 2013 14455 14539 14455 14539 117,350,568 +83.80(+0.58%)
Mar 13, 2013 14450 14473 14412 14455 83,906,728 +5.20(+0.04%)
Mar 12, 2013 14447 14479 14412 14450 102,094,128 +2.80(+0.02%)
Mar 11, 2013 14397 14448 14373 14447 94,880,336 +50.20(+0.35%)
Mar 08, 2013 14330 14413 14330 14397 115,632,768 +67.60(+0.47%)
Mar 07, 2013 14296 14355 14296 14330 117,080,656 +33.30(+0.23%)
Mar 06, 2013 14254 14321 14253 14296 116,510,392 +42.40(+0.30%)
Mar 05, 2013 14128 14286 14128 14254 112,096,936 +126.00(+0.89%)
Mar 04, 2013 14090 14128 14030 14128 110,765,808 +38.10(+0.27%)
Mar 01, 2013 14054 14107 13938 14090 125,915,928 +35.20(+0.25%)
Feb 28, 2013 14075 14149 14053 14054 177,149,920 -20.90(-0.15%)
Feb 27, 2013 13900 14105 13880 14075 107,005,824 +175.30(+1.26%)
Feb 26, 2013 13784 13918 13784 13900 132,570,632 +115.90(+0.84%)
Feb 25, 2013 14001 14082 13784 13784 151,968,768 -216.40(-1.55%)
Feb 22, 2013 13881 14001 13881 14001 139,845,920 +120.00(+0.86%)
Feb 21, 2013 13928 13928 13834 13881 131,380,640 -46.90(-0.34%)
Feb 20, 2013 14036 14056 13922 13928 138,538,896 -108.20(-0.77%)
Feb 19, 2013 13982 14043 13981 14036 136,410,272 +53.90(+0.39%)
Feb 15, 2013 13973 13982 13982 13982 195,670,000 +8.40(+0.06%)
Feb 14, 2013 13983 13990 13922 13973 114,792,344 -9.50(-0.07%)
Feb 13, 2013 14019 14029 13946 13983 129,403,088 -35.80(-0.26%)
Feb 12, 2013 13971 14039 13969 14019 117,172,000 +47.50(+0.34%)
Feb 11, 2013 13993 13993 13942 13971 75,085,576 -21.80(-0.16%)
Feb 08, 2013 13944 14018 13944 13993 99,859,736 +49.00(+0.35%)
Feb 07, 2013 13986 13986 13858 13944 118,507,368 -42.50(-0.30%)
Feb 06, 2013 13979 13992 13913 13986 127,540,976 +106.40(+0.77%)
Feb 04, 2013 14010 14010 13867 13880 130,413,904 -129.70(-0.93%)
Feb 01, 2013 13861 14020 13861 14010 128,420,424 +149.20(+1.08%)
Jan 31, 2013 13910 13941 13861 13861 142,553,952 -49.80(-0.36%)
Jan 30, 2013 13954 13965 13901 13910 117,195,528 -44.00(-0.32%)
Jan 29, 2013 13882 13970 13881 13954 108,232,208 +72.50(+0.52%)
Jan 28, 2013 13896 13913 13864 13882 113,574,440 -14.10(-0.10%)
Jan 25, 2013 13825 13896 13825 13896 130,303,968 +70.70(+0.51%)
Jan 24, 2013 13779 13880 13779 13825 124,652,744 +46.10(+0.33%)
Jan 23, 2013 13712 13794 13712 13779 104,477,096 +67.10(+0.49%)
Jan 22, 2013 13650 13712 13627 13712 144,292,912 +62.40(+0.46%)
Jan 18, 2013 13596 13650 13650 13650 260,900,000 +53.70(+0.39%)
Jan 17, 2013 13511 13634 13510 13596 182,513,616 +84.80(+0.63%)
Jan 16, 2013 13535 13535 13469 13511 118,542,576 -23.70(-0.18%)
Jan 15, 2013 13507 13544 13448 13535 102,270,824 +27.60(+0.20%)
Jan 14, 2013 13488 13520 13460 13507 118,457,120 +18.90(+0.14%)
Jan 11, 2013 13472 13497 13440 13488 119,202,984 +17.20(+0.13%)
Jan 10, 2013 13392 13478 13382 13471 133,164,864 +80.70(+0.60%)
Jan 09, 2013 13330 13416 13329 13390 123,064,888 +61.70(+0.46%)
Jan 08, 2013 13377 13377 13293 13329 129,519,104 -55.50(-0.41%)
Jan 07, 2013 13436 13436 13343 13384 113,064,040 -50.90(-0.38%)
Jan 04, 2013 13391 13447 13376 13435 107,585,952 +43.80(+0.33%)
Jan 03, 2013 13413 13431 13358 13391 129,609,840 -21.10(-0.16%)
Jan 02, 2013 13104 13413 13104 13412 160,070,448 +308.40(+2.35%)
Dec 31, 2012 12938 13104 13104 13104 145,740,000 +166.00(+1.28%)
Dec 28, 2012 13095 13096 12927 12938 85,978,392 -158.20(-1.21%)
Dec 27, 2012 13115 13142 12964 13096 100,147,632 -18.30(-0.14%)
Dec 26, 2012 13139 13175 13077 13115 79,408,128 -76.20(-0.58%)
Dec 21, 2012 13310 13191 13191 13191 413,270,016 -120.90(-0.91%)
Dec 20, 2012 13247 13315 13216 13312 119,753,456 +59.70(+0.45%)
Dec 19, 2012 13351 13358 13252 13252 149,018,320 -99.00(-0.74%)
Dec 18, 2012 13237 13366 13233 13351 152,924,400 +115.60(+0.87%)
Dec 17, 2012 13135 13244 13135 13235 142,966,048 +100.40(+0.76%)
Dec 14, 2012 13171 13190 13118 13135 117,621,576 -35.70(-0.27%)
Dec 13, 2012 13241 13264 13147 13171 101,181,592 -74.80(-0.56%)
Dec 12, 2012 13250 13329 13227 13246 126,565,328 -2.90(-0.02%)
Dec 11, 2012 13170 13307 13170 13248 124,485,168 +78.50(+0.60%)
Dec 10, 2012 13155 13195 13139 13170 118,501,440 +14.80(+0.11%)
Dec 07, 2012 13073 13157 13073 13155 124,134,048 +81.10(+0.62%)
Dec 06, 2012 13026 13077 13008 13074 116,339,912 +39.50(+0.30%)
Dec 05, 2012 12949 13089 12923 13034 161,208,160 +82.70(+0.64%)
Dec 04, 2012 12966 13022 12940 12952 125,213,192 -73.80(-0.57%)
Nov 30, 2012 13022 13054 12989 13026 171,067,808 +3.80(+0.03%)
Nov 29, 2012 12977 13063 12962 13022 113,166,640 +36.70(+0.28%)
Nov 28, 2012 12876 12989 12765 12985 130,959,240 +107.00(+0.83%)
Nov 27, 2012 12963 12980 12868 12878 117,884,536 -89.30(-0.69%)
Nov 26, 2012 13008 13008 12900 12967 114,350,432 +130.50(+1.02%)
Nov 21, 2012 12788 12837 12837 12837 97,300,000 +48.40(+0.38%)
Nov 20, 2012 12791 12809 12701 12788 133,975,392 -7.50(-0.06%)
Nov 19, 2012 12590 12796 12590 12796 136,858,416 +207.70(+1.65%)
Nov 16, 2012 12542 12604 12472 12588 197,110,224 +45.90(+0.37%)
Nov 15, 2012 12571 12601 12497 12542 129,135,632 -28.60(-0.23%)
Nov 14, 2012 12746 12798 12543 12571 162,164,080 -185.20(-1.45%)
Nov 13, 2012 12809 12898 12748 12756 140,457,296 -59.00(-0.46%)
Nov 12, 2012 12816 12861 12783 12815 62,352,820 -0.20(-0.00%)
Nov 09, 2012 12811 12890 12743 12815 131,671,120 +4.10(+0.03%)
Nov 08, 2012 12933 12980 12811 12811 138,309,952 -121.40(-0.94%)
Nov 07, 2012 13228 13228 12877 12933 164,229,088 -313.00(-2.36%)
Nov 06, 2012 13114 13291 13112 13246 105,705,056 +133.30(+1.02%)
Nov 05, 2012 13092 13141 13039 13112 95,281,592 +19.20(+0.15%)
Nov 02, 2012 13233 13290 13077 13093 137,660,416 -139.40(-1.05%)
Nov 01, 2012 13099 13274 13099 13233 139,843,952 +136.10(+1.04%)
Oct 31, 2012 13107 13189 13052 13096 138,146,224 -10.70(-0.08%)
Oct 26, 2012 13104 13107 13107 13107 134,640,000 +3.50(+0.03%)
Oct 25, 2012 13080 13164 13040 13104 113,657,992 +26.40(+0.20%)
Oct 24, 2012 13104 13155 13064 13077 110,626,208 -25.20(-0.19%)
Oct 23, 2012 13345 13345 13083 13102 122,216,160 -241.00(-1.81%)
Oct 19, 2012 13545 13546 13312 13344 239,081,088 -205.40(-1.52%)
Oct 18, 2012 13553 13589 13511 13549 127,805,328 -8.10(-0.06%)
Oct 17, 2012 13540 13562 13469 13557 135,547,888 +5.20(+0.04%)
Oct 16, 2012 13424 13556 13424 13552 110,995,592 +127.60(+0.95%)
Oct 15, 2012 13330 13438 13326 13424 114,823,448 +95.40(+0.72%)
Oct 12, 2012 13326 13401 13296 13329 113,738,600 +2.40(+0.02%)
Oct 11, 2012 13346 13428 13326 13326 86,566,816 -18.60(-0.14%)
Oct 10, 2012 13474 13479 13328 13345 101,118,456 -128.50(-0.95%)
Oct 09, 2012 13583 13592 13473 13474 103,593,904 -110.20(-0.81%)
Oct 08, 2012 13610 13610 13552 13584 71,181,048 -26.50(-0.19%)
Oct 05, 2012 13569 13662 13569 13610 115,502,360 +34.80(+0.26%)
Oct 04, 2012 13495 13594 13495 13575 106,378,384 +80.80(+0.60%)
Oct 03, 2012 13479 13536 13439 13495 103,856,536 +12.20(+0.09%)
Oct 02, 2012 13515 13567 13425 13482 90,704,296 -32.70(-0.24%)
Oct 01, 2012 13438 13598 13438 13515 106,118,872 +78.00(+0.58%)
Sep 28, 2012 13486 13488 13367 13437 142,992,448 -48.90(-0.36%)
Sep 27, 2012 13414 13523 13414 13486 110,478,400 +72.50(+0.54%)
Sep 26, 2012 13458 13480 13407 13414 119,871,680 -44.00(-0.33%)
Sep 25, 2012 13560 13620 13457 13458 133,960,176 -101.40(-0.75%)
Sep 24, 2012 13578 13602 13522 13559 115,359,496 -20.60(-0.15%)
Sep 21, 2012 13597 13647 13572 13580 429,610,720 -17.40(-0.13%)
Sep 20, 2012 13575 13599 13503 13597 117,900,592 +18.90(+0.14%)
Sep 19, 2012 13565 13626 13557 13578 116,208,040 +13.40(+0.10%)
Sep 18, 2012 13552 13582 13518 13565 120,534,216 +11.50(+0.08%)
Sep 17, 2012 13589 13593 13527 13553 128,004,488 -40.30(-0.30%)
Sep 14, 2012 13540 13653 13534 13593 185,164,560 +53.50(+0.40%)
Sep 13, 2012 13330 13573 13325 13540 151,748,144 +206.60(+1.55%)
Sep 12, 2012 13322 13374 13318 13333 111,090,816 +9.90(+0.07%)
Sep 11, 2012 13255 13354 13253 13323 104,895,952 +69.10(+0.52%)
Sep 10, 2012 13309 13324 13251 13254 123,781,472 -52.30(-0.39%)
Sep 07, 2012 13290 13320 13266 13307 142,211,424 +14.60(+0.11%)
Sep 06, 2012 13045 13294 13045 13292 128,624,256 +244.50(+1.87%)
Sep 05, 2012 13036 13096 13019 13048 92,521,248 +11.60(+0.09%)
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.