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

(DJI: DJI )

43,988.99 USD +259.65 (+0.59%)
Daily Price Updated: 4:59 PM EST, Nov 8, 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 31, 2009 9543 9543 9436 9496 201,604,464 -47.92(-0.50%)
Aug 28, 2009 9583 9630 9496 9544 205,767,840 -36.43(-0.38%)
Aug 27, 2009 9542 9610 9459 9581 163,977,424 +37.11(+0.39%)
Aug 26, 2009 9539 9583 9486 9544 154,665,200 +4.23(+0.04%)
Aug 25, 2009 9509 9620 9509 9539 173,892,992 +30.01(+0.32%)
Aug 24, 2009 9506 9588 9486 9509 190,588,608 +3.32(+0.03%)
Aug 21, 2009 9348 9519 9347 9506 293,528,544 +155.91(+1.67%)
Aug 20, 2009 9279 9364 9268 9350 151,740,992 +70.89(+0.76%)
Aug 19, 2009 9209 9313 9132 9279 176,905,424 +61.22(+0.66%)
Aug 18, 2009 9134 9234 9134 9218 158,533,040 +82.60(+0.90%)
Aug 17, 2009 9314 9314 9117 9135 207,096,672 -186.06(-2.00%)
Aug 14, 2009 9398 9402 9233 9321 172,778,704 -76.79(-0.82%)
Aug 13, 2009 9362 9406 9305 9398 145,615,904 +36.58(+0.39%)
Aug 12, 2009 9236 9424 9221 9362 197,420,816 +120.16(+1.30%)
Aug 11, 2009 9334 9334 9217 9241 171,375,168 -96.50(-1.03%)
Aug 10, 2009 9368 9372 9290 9338 161,365,312 -32.12(-0.34%)
Aug 07, 2009 9258 9438 9258 9370 216,596,800 +113.81(+1.23%)
Aug 06, 2009 9277 9325 9209 9256 244,445,376 -24.71(-0.27%)
Aug 05, 2009 9315 9318 9206 9281 236,614,640 -39.22(-0.42%)
Aug 04, 2009 9285 9321 9251 9320 195,986,240 +33.63(+0.36%)
Aug 03, 2009 9174 9298 9174 9287 221,688,368 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,368 +17.15(+0.19%)
Jul 30, 2009 9073 9246 9073 9154 232,412,368 +83.74(+0.92%)
Jul 29, 2009 9092 9095 9014 9071 190,509,328 -26.00(-0.29%)
Jul 28, 2009 9107 9125 9007 9097 198,271,824 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,208 +15.27(+0.17%)
Jul 24, 2009 9066 9101 9007 9093 214,306,672 +23.95(+0.26%)
Jul 23, 2009 8882 9097 8866 9069 274,761,472 +188.03(+2.12%)
Jul 22, 2009 8912 8950 8860 8881 199,007,248 -34.68(-0.39%)
Jul 21, 2009 8848 8927 8811 8916 218,906,256 +67.79(+0.77%)
Jul 20, 2009 8746 8855 8746 8848 213,730,896 +104.21(+1.19%)
Jul 17, 2009 8712 8754 8674 8744 301,413,216 +32.12(+0.37%)
Jul 16, 2009 8613 8740 8584 8712 216,579,696 +95.61(+1.11%)
Jul 15, 2009 8364 8628 8364 8616 304,995,552 +256.72(+3.07%)
Jul 14, 2009 8331 8361 8285 8359 189,165,968 +27.81(+0.33%)
Jul 13, 2009 8147 8332 8189 8332 253,519,520 +185.16(+2.27%)
Jul 10, 2009 8182 8184 8093 8147 174,256,128 -36.65(-0.45%)
Jul 09, 2009 8179 8229 8145 8183 192,660,944 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,216 +14.81(+0.18%)
Jul 07, 2009 8325 8326 8154 8164 210,875,264 -161.27(-1.94%)
Jul 06, 2009 8279 8328 8206 8325 206,904,912 +44.13(+0.53%)
Jul 02, 2009 8503 8503 8281 8281 157,795,968 -223.32(-2.63%)
Jul 01, 2009 8448 8580 8448 8504 184,598,464 +57.06(+0.68%)
Jun 30, 2009 8529 8560 8394 8447 233,343,168 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,784 +90.99(+1.08%)
Jun 26, 2009 8469 8469 8401 8438 307,644,544 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,432 +172.54(+2.08%)
Jun 24, 2009 8324 8428 8260 8300 189,427,424 -23.05(-0.28%)
Jun 23, 2009 8340 8371 8286 8323 237,150,512 -16.10(-0.19%)
Jun 22, 2009 8539 8539 8335 8339 291,244,544 -200.72(-2.35%)
Jun 19, 2009 8557 8617 8497 8540 528,713,984 -15.87(-0.19%)
Jun 18, 2009 8497 8591 8475 8556 220,052,656 +58.42(+0.69%)
Jun 17, 2009 8504 8563 8461 8497 237,869,088 -7.49(-0.09%)
Jun 16, 2009 8612 8644 8499 8505 240,692,352 -107.46(-1.25%)
Jun 15, 2009 8798 8798 8578 8612 230,222,384 -187.13(-2.13%)
Jun 12, 2009 8770 8806 8717 8799 164,016,224 +28.34(+0.32%)
Jun 11, 2009 8736 8878 8736 8771 249,902,400 +31.90(+0.37%)
Jun 10, 2009 8764 8835 8640 8739 219,918,992 -24.04(-0.27%)
Jun 09, 2009 8765 8803 8725 8763 187,934,800 -1.43(-0.02%)
Jun 08, 2009 8759 8824 8633 8764 189,630,112 +1.36(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 254,968,272 +12.89(+0.15%)
Jun 04, 2009 8666 8751 8635 8750 237,795,216 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,152 -65.59(-0.75%)
Jun 02, 2009 8722 8787 8694 8741 257,555,552 +19.43(+0.22%)
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.