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 (%)
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%)
Apr 01, 2009 7762 7762 7762 0 +152.68(+2.01%)
Mar 31, 2009 7524 7725 7523 7609 399,840,736 +86.90(+1.16%)
Mar 30, 2009 7773 7773 7438 7522 383,260,000 -402.54(-5.08%)
Mar 26, 2009 7752 7931 7752 7925 397,262,112 +174.75(+2.25%)
Mar 25, 2009 7750 7750 7750 0 +89.60(+1.17%)
Mar 24, 2009 7660 7660 7660 0 -115.65(-1.49%)
Mar 23, 2009 7279 7781 7542 7776 515,597,024 +497.48(+6.84%)
Mar 20, 2009 7278 7278 7278 0 -122.42(-1.65%)
Mar 19, 2009 7401 7401 7401 7401 0 -85.78(-1.15%)
Mar 18, 2009 7487 7487 7487 0 +90.88(+1.23%)
Mar 17, 2009 7396 7396 7396 0 +178.73(+2.48%)
Mar 16, 2009 7217 7217 7217 0 -7.01(-0.10%)
Mar 13, 2009 7224 7224 7224 0 +53.92(+0.75%)
Mar 12, 2009 7170 7170 7170 0 +239.66(+3.46%)
Mar 11, 2009 6930 6930 6930 0 +3.91(+0.06%)
Mar 10, 2009 6926 6926 6926 0 +379.44(+5.80%)
Mar 09, 2009 6547 6547 6547 0 -79.89(-1.21%)
Mar 06, 2009 6627 6627 6627 0 +32.50(+0.49%)
Mar 05, 2009 6594 6594 6594 0 -281.40(-4.09%)
Mar 04, 2009 6876 6876 6876 0 +96.06(+1.42%)
Mar 02, 2009 7056 7059 6755 6780 483,799,456 -283.15(-4.01%)
Feb 27, 2009 7063 7063 7063 0 -119.15(-1.66%)
Feb 26, 2009 7182 7182 7182 0 -88.81(-1.22%)
Feb 25, 2009 7271 7271 7271 0 -80.05(-1.09%)
Feb 24, 2009 7351 7351 7351 0 +236.16(+3.32%)
Feb 23, 2009 7115 7115 7115 0 -250.89(-3.41%)
Feb 20, 2009 7366 7366 7366 0 -100.28(-1.34%)
Feb 19, 2009 7466 7466 7466 0 -89.68(-1.19%)
Feb 18, 2009 7556 7556 7556 0 +3.03(+0.04%)
Feb 17, 2009 7553 7553 7553 0 -297.81(-3.79%)
Feb 16, 2009 7850 7850 7850 0 +0.00(+0.00%)
Feb 13, 2009 7850 7850 7850 0 -82.35(-1.04%)
Feb 12, 2009 7933 7933 7933 7933 0 -6.77(-0.09%)
Feb 11, 2009 7940 7940 7940 0 +50.65(+0.64%)
Feb 10, 2009 7889 7889 7889 0 -381.99(-4.62%)
Feb 09, 2009 8271 8271 8271 0 -9.72(-0.12%)
Feb 06, 2009 8281 8281 8281 0 +217.52(+2.70%)
Feb 05, 2009 8063 8063 8063 0 +106.41(+1.34%)
Feb 04, 2009 7957 7957 7957 0 -121.70(-1.51%)
Feb 03, 2009 8078 8078 8078 0 +141.53(+1.78%)
Feb 02, 2009 7937 7937 7937 0 -64.03(-0.80%)
Jan 30, 2009 8001 8001 8001 0 -148.15(-1.82%)
Jan 29, 2009 8149 8149 8149 0 -226.44(-2.70%)
Jan 28, 2009 8375 8375 8375 0 +200.72(+2.46%)
Jan 27, 2009 8175 8175 8175 0 +58.70(+0.72%)
Jan 26, 2009 8116 8116 8116 0 +38.47(+0.48%)
Jan 23, 2009 8078 8078 8078 0 -45.24(-0.56%)
Jan 22, 2009 8123 8123 8123 0 -105.30(-1.28%)
Jan 21, 2009 8228 8228 8228 0 +279.01(+3.51%)
Jan 20, 2009 7949 7949 7949 0 -332.13(-4.01%)
Jan 16, 2009 8281 8281 8281 0 +68.73(+0.84%)
Jan 15, 2009 8212 8212 8212 0 +12.35(+0.15%)
Jan 14, 2009 8200 8200 8200 0 -248.42(-2.94%)
Jan 13, 2009 8449 8449 8449 0 -25.41(-0.30%)
Jan 12, 2009 8474 8474 8474 0 -125.21(-1.46%)
Jan 09, 2009 8599 8599 8599 0 -143.28(-1.64%)
Jan 08, 2009 8742 8742 8742 0 -27.24(-0.31%)
Jan 07, 2009 8770 8770 8770 0 -245.40(-2.72%)
Jan 06, 2009 9015 9015 9015 0 +62.21(+0.69%)
Jan 05, 2009 8953 8953 8953 0 -81.80(-0.91%)
Jan 02, 2009 9035 9035 9035 0 +258.30(+2.94%)
Jan 01, 2009 8776 8776 8776 0 +0.00(+0.00%)
Dec 31, 2008 8776 8776 8776 0 +108.00(+1.25%)
Dec 30, 2008 8668 8668 8668 0 +184.46(+2.17%)
Dec 29, 2008 8484 8484 8484 0 -31.62(-0.37%)
Dec 26, 2008 8516 8516 8516 0 +47.07(+0.56%)
Dec 25, 2008 8468 8468 8468 0 +0.00(+0.00%)
Dec 24, 2008 8468 8468 8468 8468 0 +48.99(+0.58%)
Dec 23, 2008 8419 8419 8419 0 -100.28(-1.18%)
Dec 22, 2008 8520 8520 8520 0 -59.34(-0.69%)
Dec 19, 2008 8579 8579 8579 0 -25.88(-0.30%)
Dec 18, 2008 8605 8605 8605 0 -219.35(-2.49%)
Dec 17, 2008 8824 8824 8824 0 -99.80(-1.12%)
Dec 16, 2008 8924 8924 8924 0 +359.61(+4.20%)
Dec 15, 2008 8565 8565 8565 0 -65.15(-0.75%)
Dec 12, 2008 8630 8630 8630 0 +64.59(+0.75%)
Dec 11, 2008 8565 8565 8565 0 -196.33(-2.24%)
Dec 10, 2008 8761 8761 8761 0 +70.09(+0.81%)
Dec 09, 2008 8691 8691 8691 0 -242.85(-2.72%)
Dec 08, 2008 8934 8934 8934 0 +298.76(+3.46%)
Dec 05, 2008 8635 8635 8635 0 +259.18(+3.09%)
Dec 04, 2008 8376 8376 8376 8376 0 -215.45(-2.51%)
Dec 03, 2008 8592 8592 8592 0 +172.60(+2.05%)
Dec 02, 2008 8419 8419 8419 0 +270.00(+3.31%)
Dec 01, 2008 8149 8149 8149 0 -679.95(-7.70%)
Nov 28, 2008 8829 8829 8829 0 +102.43(+1.17%)
Nov 27, 2008 8727 8727 8727 0 +0.00(+0.00%)
Nov 26, 2008 8727 8727 8727 0 +247.14(+2.91%)
Nov 25, 2008 8479 8479 8479 0 +36.08(+0.43%)
Nov 24, 2008 8443 8443 8443 0 +396.97(+4.93%)
Nov 21, 2008 8046 8046 8046 0 +494.13(+6.54%)
Nov 20, 2008 7552 7552 7552 0 -444.99(-5.56%)
Nov 19, 2008 7997 7997 7997 0 -427.47(-5.07%)
Nov 18, 2008 8425 8425 8425 0 +151.17(+1.83%)
Nov 17, 2008 8274 8274 8274 0 -223.73(-2.63%)
Nov 14, 2008 8497 8497 8497 0 -337.94(-3.82%)
Nov 13, 2008 8835 8835 8835 0 +552.59(+6.67%)
Nov 12, 2008 8283 8283 8283 0 -411.30(-4.73%)
Nov 11, 2008 8694 8694 8694 0 -176.58(-1.99%)
Nov 10, 2008 8871 8871 8871 0 -73.27(-0.82%)
Nov 07, 2008 8944 8944 8944 0 +248.02(+2.85%)
Nov 06, 2008 8696 8696 8696 0 -443.48(-4.85%)
Nov 05, 2008 9139 9139 9139 0 -486.01(-5.05%)
Nov 04, 2008 9625 9625 9625 0 +305.45(+3.28%)
Nov 03, 2008 9320 9320 9320 0 -5.18(-0.06%)
Oct 31, 2008 9325 9325 9325 0 +144.32(+1.57%)
Oct 30, 2008 9181 9181 9181 0 +189.73(+2.11%)
Oct 29, 2008 8991 8991 8991 0 -74.16(-0.82%)
Oct 28, 2008 9065 9065 9065 0 +889.35(+10.88%)
Oct 27, 2008 8176 8176 8176 0 -203.18(-2.42%)
Oct 24, 2008 8379 8379 8379 0 -312.30(-3.59%)
Oct 23, 2008 8691 8691 8691 0 +172.04(+2.02%)
Oct 22, 2008 8519 8519 8519 0 -514.45(-5.69%)
Oct 21, 2008 9034 9034 9034 0 -231.77(-2.50%)
Oct 20, 2008 9265 9265 9265 0 +413.21(+4.67%)
Oct 17, 2008 8852 8852 8852 0 -127.04(-1.41%)
Oct 16, 2008 8979 8979 8979 0 +401.35(+4.68%)
Oct 15, 2008 8578 8578 8578 0 -733.08(-7.87%)
Oct 14, 2008 9311 9311 9311 9311 0 -76.62(-0.82%)
Oct 13, 2008 9388 9388 9388 0 +936.42(+11.08%)
Oct 10, 2008 8451 8451 8451 0 -128.00(-1.49%)
Oct 09, 2008 8579 8579 8579 0 -678.91(-7.33%)
Oct 08, 2008 9258 9258 9258 0 -189.01(-2.00%)
Oct 07, 2008 9447 9447 9447 0 -508.39(-5.11%)
Oct 06, 2008 9956 9956 9956 0 -369.90(-3.58%)
Oct 03, 2008 10325 10325 10325 0 -157.40(-1.50%)
Oct 02, 2008 10483 10483 10483 0 -348.30(-3.22%)
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.