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

Dow Jones Industrial Average (EOD) (IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2010 10857 10857 10857 0 -50.80(-0.47%)
Mar 30, 2010 10907 10907 10907 0 +11.50(+0.11%)
Mar 29, 2010 10896 10896 10896 0 +45.50(+0.42%)
Mar 26, 2010 10841 10909 10816 10850 175,488,224 +9.20(+0.08%)
Mar 25, 2010 10841 10841 10841 0 +5.00(+0.05%)
Mar 24, 2010 10836 10836 10836 0 -52.60(-0.48%)
Mar 23, 2010 10889 10889 10889 0 +102.90(+0.95%)
Mar 22, 2010 10786 10786 10786 0 +43.90(+0.41%)
Mar 19, 2010 10780 10820 10694 10742 434,188,160 -37.20(-0.35%)
Mar 18, 2010 10779 10779 10779 0 +45.50(+0.42%)
Mar 17, 2010 10734 10734 10734 0 +47.70(+0.45%)
Mar 16, 2010 10686 10686 10686 0 +43.80(+0.41%)
Mar 15, 2010 10642 10642 10642 0 +17.50(+0.16%)
Mar 12, 2010 10625 10625 10625 0 +12.90(+0.12%)
Mar 11, 2010 10612 10612 10612 0 +44.50(+0.42%)
Mar 10, 2010 10567 10567 10567 0 +2.90(+0.03%)
Mar 09, 2010 10564 10564 10564 0 +11.90(+0.11%)
Mar 08, 2010 10552 10552 10552 0 -13.70(-0.13%)
Mar 05, 2010 10566 10566 10566 0 +122.10(+1.17%)
Mar 04, 2010 10444 10444 10444 0 +47.30(+0.45%)
Mar 03, 2010 10397 10397 10397 0 -9.20(-0.09%)
Mar 02, 2010 10406 10406 10406 0 +2.20(+0.02%)
Mar 01, 2010 10404 10404 10404 0 +78.50(+0.76%)
Feb 26, 2010 10325 10325 10325 0 +4.30(+0.04%)
Feb 25, 2010 10321 10321 10321 0 -53.20(-0.51%)
Feb 24, 2010 10374 10374 10374 0 +91.80(+0.89%)
Feb 23, 2010 10282 10282 10282 0 -101.00(-0.97%)
Feb 22, 2010 10383 10383 10383 0 -18.90(-0.18%)
Feb 19, 2010 10402 10402 10402 0 +9.40(+0.09%)
Feb 18, 2010 10393 10393 10393 0 +83.70(+0.81%)
Feb 17, 2010 10309 10309 10309 0 +40.40(+0.39%)
Feb 16, 2010 10269 10269 10269 0 +169.70(+1.68%)
Feb 12, 2010 10099 10099 10099 0 -45.10(-0.44%)
Feb 11, 2010 10144 10144 10144 0 +105.80(+1.05%)
Feb 10, 2010 10038 10038 10038 0 -20.20(-0.20%)
Feb 09, 2010 10059 10059 10059 0 +150.21(+1.52%)
Feb 08, 2010 9908 9908 9908 0 -103.81(-1.04%)
Feb 05, 2010 10004 10032 9835 10012 308,320,064 +10.00(+0.10%)
Feb 04, 2010 10002 10002 10002 0 -268.30(-2.61%)
Feb 03, 2010 10270 10270 10270 0 -26.30(-0.26%)
Feb 02, 2010 10297 10297 10297 0 +111.30(+1.09%)
Feb 01, 2010 10186 10186 10186 0 +118.20(+1.17%)
Jan 29, 2010 10122 10239 10044 10067 316,897,440 -53.20(-0.53%)
Jan 28, 2010 10120 10120 10120 0 -115.70(-1.13%)
Jan 27, 2010 10236 10236 10236 0 +41.90(+0.41%)
Jan 26, 2010 10194 10194 10194 0 -2.60(-0.03%)
Jan 25, 2010 10197 10197 10197 0 +23.90(+0.23%)
Jan 22, 2010 10173 10173 10173 0 -216.90(-2.09%)
Jan 21, 2010 10390 10390 10390 0 -213.30(-2.01%)
Jan 20, 2010 10603 10603 10603 0 -122.20(-1.14%)
Jan 19, 2010 10725 10725 10725 0 +115.70(+1.09%)
Jan 15, 2010 10610 10610 10610 0 -100.80(-0.94%)
Jan 14, 2010 10710 10710 10710 0 +29.70(+0.28%)
Jan 13, 2010 10681 10681 10681 0 +53.50(+0.50%)
Jan 12, 2010 10627 10627 10627 0 -36.70(-0.34%)
Jan 11, 2010 10664 10664 10664 0 +45.80(+0.43%)
Jan 08, 2010 10618 10618 10618 0 +11.30(+0.11%)
Jan 07, 2010 10607 10607 10607 0 +33.20(+0.31%)
Jan 06, 2010 10574 10574 10574 10574 0 +1.70(+0.02%)
Jan 05, 2010 10572 10572 10572 0 -12.00(-0.11%)
Jan 04, 2010 10584 10584 10584 0 +156.00(+1.50%)
Dec 31, 2009 10428 10428 10428 0 -120.50(-1.14%)
Dec 30, 2009 10548 10548 10548 0 +3.10(+0.03%)
Dec 29, 2009 10545 10545 10545 0 -1.70(-0.02%)
Dec 28, 2009 10547 10547 10547 0 +27.00(+0.26%)
Dec 24, 2009 10520 10520 10520 0 +53.70(+0.51%)
Dec 23, 2009 10466 10466 10466 0 +1.50(+0.01%)
Dec 22, 2009 10465 10465 10465 0 +50.80(+0.49%)
Dec 21, 2009 10414 10414 10414 0 +85.20(+0.82%)
Dec 18, 2009 10329 10329 10329 0 +20.60(+0.20%)
Dec 17, 2009 10308 10308 10308 0 -132.80(-1.27%)
Dec 16, 2009 10441 10441 10441 0 -10.90(-0.10%)
Dec 15, 2009 10452 10452 10452 0 -49.00(-0.47%)
Dec 14, 2009 10501 10501 10501 0 +29.50(+0.28%)
Dec 11, 2009 10403 10484 10400 10472 179,968,848 +65.70(+0.63%)
Dec 10, 2009 10406 10406 10406 0 +68.80(+0.67%)
Dec 09, 2009 10337 10337 10337 0 +51.00(+0.50%)
Dec 08, 2009 10286 10286 10286 0 -104.10(-1.00%)
Dec 07, 2009 10390 10390 10390 0 +1.20(+0.01%)
Dec 04, 2009 10369 10517 10312 10389 460,658,592 +22.70(+0.22%)
Dec 03, 2009 10366 10366 10366 0 -86.50(-0.83%)
Dec 02, 2009 10453 10453 10453 0 -18.90(-0.18%)
Dec 01, 2009 10472 10472 10472 0 +126.80(+1.23%)
Nov 30, 2009 10345 10345 10345 0 +34.90(+0.34%)
Nov 27, 2009 10310 10310 10310 0 -154.50(-1.48%)
Nov 25, 2009 10464 10464 10464 0 +30.70(+0.29%)
Nov 24, 2009 10434 10434 10434 0 -17.30(-0.17%)
Nov 23, 2009 10451 10451 10451 0 +132.80(+1.29%)
Nov 20, 2009 10318 10318 10318 0 -14.20(-0.14%)
Nov 19, 2009 10332 10332 10332 0 -93.90(-0.90%)
Nov 18, 2009 10426 10426 10426 0 -11.10(-0.11%)
Nov 17, 2009 10437 10437 10437 0 +30.40(+0.29%)
Nov 16, 2009 10407 10407 10407 0 +136.50(+1.33%)
Nov 13, 2009 10270 10270 10270 0 +73.00(+0.72%)
Nov 12, 2009 10198 10198 10198 0 -93.80(-0.91%)
Nov 11, 2009 10291 10291 10291 0 +44.30(+0.43%)
Nov 10, 2009 10247 10247 10247 0 +20.10(+0.20%)
Nov 09, 2009 10227 10227 10227 0 +203.50(+2.03%)
Nov 06, 2009 10023 10023 10023 0 +17.40(+0.17%)
Nov 05, 2009 10006 10006 10006 0 +203.86(+2.08%)
Nov 04, 2009 9802 9802 9802 0 +30.23(+0.31%)
Nov 03, 2009 9772 9772 9772 0 -17.53(-0.18%)
Nov 02, 2009 9789 9789 9789 0 +76.71(+0.79%)
Oct 30, 2009 9713 9713 9713 0 -249.85(-2.51%)
Oct 29, 2009 9963 9963 9963 0 +199.89(+2.05%)
Oct 28, 2009 9763 9763 9763 0 -119.48(-1.21%)
Oct 27, 2009 9882 9882 9882 0 +14.21(+0.14%)
Oct 26, 2009 9868 9868 9868 0 -104.22(-1.05%)
Oct 23, 2009 9972 9972 9972 0 -109.12(-1.08%)
Oct 22, 2009 10081 10081 10081 0 +131.94(+1.33%)
Oct 21, 2009 9949 9949 9949 0 -92.14(-0.92%)
Oct 20, 2009 10042 10042 10042 0 -50.70(-0.50%)
Oct 19, 2009 10092 10092 10092 0 +96.29(+0.96%)
Oct 16, 2009 9996 9996 9996 0 -66.99(-0.67%)
Oct 15, 2009 10063 10063 10063 0 +47.00(+0.47%)
Oct 14, 2009 10016 10016 10016 0 +144.84(+1.47%)
Oct 13, 2009 9871 9871 9871 0 -14.74(-0.15%)
Oct 12, 2009 9886 9886 9886 9886 0 +20.86(+0.21%)
Oct 09, 2009 9865 9865 9865 0 +78.07(+0.80%)
Oct 08, 2009 9787 9787 9787 0 +61.29(+0.63%)
Oct 07, 2009 9726 9726 9726 0 -5.67(-0.06%)
Oct 06, 2009 9731 9731 9731 0 +131.50(+1.37%)
Oct 05, 2009 9600 9600 9600 0 +112.08(+1.18%)
Oct 02, 2009 9488 9488 9488 0 -21.61(-0.23%)
Oct 01, 2009 9509 9509 9509 9509 0 -203.00(-2.09%)
Sep 30, 2009 9712 9712 9712 0 -29.92(-0.31%)
Sep 29, 2009 9742 9742 9742 0 -47.16(-0.48%)
Sep 28, 2009 9789 9789 9789 0 +124.17(+1.28%)
Sep 25, 2009 9665 9665 9665 0 -42.25(-0.44%)
Sep 24, 2009 9707 9707 9707 0 -41.11(-0.42%)
Sep 23, 2009 9749 9749 9749 0 -81.32(-0.83%)
Sep 22, 2009 9830 9830 9830 0 +51.01(+0.52%)
Sep 21, 2009 9779 9779 9779 0 -41.34(-0.42%)
Sep 18, 2009 9820 9820 9820 0 +36.28(+0.37%)
Sep 17, 2009 9784 9784 9784 0 -7.79(-0.08%)
Sep 16, 2009 9792 9792 9792 0 +108.30(+1.12%)
Sep 15, 2009 9683 9683 9683 0 +56.61(+0.59%)
Sep 14, 2009 9627 9627 9627 0 +21.39(+0.22%)
Sep 11, 2009 9605 9605 9605 0 -22.07(-0.23%)
Sep 10, 2009 9627 9627 9627 0 +80.26(+0.84%)
Sep 09, 2009 9547 9547 9547 0 +49.88(+0.53%)
Sep 08, 2009 9497 9497 9497 0 +56.07(+0.59%)
Sep 04, 2009 9441 9441 9441 0 +96.66(+1.03%)
Sep 03, 2009 9345 9345 9345 0 +63.94(+0.69%)
Sep 02, 2009 9281 9281 9281 0 -29.93(-0.32%)
Sep 01, 2009 9311 9311 9311 0 -185.68(-1.96%)
Aug 31, 2009 9496 9496 9496 0 -47.92(-0.50%)
Aug 28, 2009 9544 9544 9544 0 -36.43(-0.38%)
Aug 27, 2009 9581 9581 9581 0 +37.11(+0.39%)
Aug 26, 2009 9544 9544 9544 0 +4.23(+0.04%)
Aug 25, 2009 9539 9539 9539 0 +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 9350 9350 9350 0 +70.89(+0.76%)
Aug 19, 2009 9279 9279 9279 0 +61.22(+0.66%)
Aug 18, 2009 9218 9218 9218 0 +82.60(+0.90%)
Aug 17, 2009 9135 9135 9135 0 -186.06(-2.00%)
Aug 14, 2009 9321 9321 9321 0 -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 9287 9287 9287 0 +114.95(+1.25%)
Jul 31, 2009 9155 9219 9133 9172 265,574,368 +17.15(+0.19%)
Jul 30, 2009 9154 9154 9154 0 +83.74(+0.92%)
Jul 29, 2009 9071 9071 9071 0 -26.00(-0.29%)
Jul 28, 2009 9097 9097 9097 0 -11.79(-0.13%)
Jul 27, 2009 9093 9123 9035 9109 176,836,208 +15.27(+0.17%)
Jul 24, 2009 9093 9093 9093 0 +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 8916 8916 8916 0 +67.79(+0.77%)
Jul 20, 2009 8848 8848 8848 0 +104.21(+1.19%)
Jul 17, 2009 8744 8744 8744 0 +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 8359 8359 8359 0 +27.81(+0.33%)
Jul 13, 2009 8332 8332 8332 0 +185.16(+2.27%)
Jul 10, 2009 8147 8147 8147 0 -36.65(-0.45%)
Jul 09, 2009 8183 8183 8183 0 +4.76(+0.06%)
Jul 08, 2009 8157 8220 8087 8178 325,253,216 +14.81(+0.18%)
Jul 07, 2009 8164 8164 8164 0 -161.27(-1.94%)
Jul 06, 2009 8325 8325 8325 0 +44.13(+0.53%)
Jul 02, 2009 8281 8281 8281 0 -223.32(-2.63%)
Jul 01, 2009 8448 8580 8448 8504 184,598,464 +57.06(+0.68%)
Jun 30, 2009 8447 8447 8447 0 -82.38(-0.97%)
Jun 29, 2009 8440 8533 8429 8529 216,480,784 +90.99(+1.08%)
Jun 26, 2009 8438 8438 8438 0 -34.01(-0.40%)
Jun 25, 2009 8299 8490 8342 8472 222,544,432 +172.54(+2.08%)
Jun 24, 2009 8300 8300 8300 0 -23.05(-0.28%)
Jun 23, 2009 8323 8323 8323 0 -16.10(-0.19%)
Jun 22, 2009 8339 8339 8339 0 -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 8497 8497 8497 0 -7.49(-0.09%)
Jun 16, 2009 8505 8505 8505 0 -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 8739 8739 8739 0 -24.04(-0.27%)
Jun 09, 2009 8763 8763 8763 0 -1.43(-0.02%)
Jun 08, 2009 8764 8764 8764 0 +1.64(+0.02%)
Jun 05, 2009 8752 8839 8700 8763 252,160,144 +12.61(+0.14%)
Jun 04, 2009 8750 8750 8750 0 +74.96(+0.86%)
Jun 03, 2009 8740 8740 8598 8675 252,159,152 -65.59(-0.75%)
Jun 02, 2009 8741 8741 8741 0 +19.43(+0.22%)
Jun 01, 2009 8502 8761 8501 8721 354,833,760 +221.11(+2.60%)
May 29, 2009 8500 8500 8500 0 +96.53(+1.15%)
May 28, 2009 8300 8435 8247 8404 290,734,560 +103.78(+1.25%)
May 27, 2009 8474 8497 8289 8300 285,988,480 -173.47(-2.05%)
May 26, 2009 8473 8473 8473 0 +196.17(+2.37%)
May 22, 2009 8277 8277 8277 0 -14.81(-0.18%)
May 21, 2009 8292 8292 8292 0 -129.91(-1.54%)
May 20, 2009 8422 8422 8422 0 -52.81(-0.62%)
May 19, 2009 8475 8475 8475 8475 0 -29.23(-0.34%)
May 18, 2009 8270 8512 8270 8504 288,282,784 +235.44(+2.85%)
May 15, 2009 8269 8269 8269 0 -62.68(-0.75%)
May 14, 2009 8286 8377 8274 8331 323,796,128 +46.43(+0.56%)
May 13, 2009 8285 8285 8285 0 -184.22(-2.18%)
May 12, 2009 8469 8469 8469 0 +50.34(+0.60%)
May 11, 2009 8419 8419 8419 0 -155.88(-1.82%)
May 08, 2009 8575 8575 8575 0 +164.80(+1.96%)
May 07, 2009 8410 8410 8410 0 -102.43(-1.20%)
May 06, 2009 8403 8519 8403 8512 454,484,672 +101.63(+1.21%)
May 05, 2009 8426 8458 8363 8411 311,489,952 -16.09(-0.19%)
May 04, 2009 8214 8435 8371 8427 354,488,032 +214.33(+2.61%)
May 01, 2009 8212 8212 8212 0 +44.29(+0.54%)
Apr 30, 2009 8168 8168 8168 0 -17.61(-0.22%)
Apr 29, 2009 8018 8258 8018 8186 300,335,200 +168.78(+2.11%)
Apr 28, 2009 8017 8017 8017 0 -8.05(-0.10%)
Apr 27, 2009 8074 8123 7987 8025 282,994,592 -51.29(-0.64%)
Apr 24, 2009 7957 8128 7957 8076 402,723,200 +119.23(+1.50%)
Apr 23, 2009 7887 7979 7804 7957 327,239,968 +70.49(+0.89%)
Apr 22, 2009 7965 8045 7868 7887 387,027,072 -82.99(-1.04%)
Apr 21, 2009 7970 7970 7970 0 +127.83(+1.63%)
Apr 20, 2009 7842 7842 7842 0 -289.60(-3.56%)
Apr 17, 2009 8131 8131 8131 0 +5.90(+0.07%)
Apr 16, 2009 8125 8125 8125 0 +95.81(+1.19%)
Apr 15, 2009 8030 8030 8030 0 +109.44(+1.38%)
Apr 14, 2009 7920 7920 7920 0 -137.63(-1.71%)
Apr 13, 2009 8058 8058 8058 0 -25.57(-0.32%)
Apr 09, 2009 8083 8083 8083 0 +246.27(+3.14%)
Apr 08, 2009 7789 7888 7751 7837 255,350,624 +47.55(+0.61%)
Apr 07, 2009 7969 7969 7762 7790 276,924,032 -186.29(-2.34%)
Apr 06, 2009 7976 7976 7976 0 -41.74(-0.52%)
Apr 03, 2009 8018 8018 8018 0 +39.51(+0.50%)
Apr 02, 2009 7764 8076 7764 7978 442,817,568 +216.48(+2.79%)
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.