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 (%)
Jul 30, 2010 10466 10466 10466 0 -1.30(-0.01%)
Jul 29, 2010 10467 10467 10467 0 -30.70(-0.29%)
Jul 28, 2010 10498 10498 10498 0 -39.80(-0.38%)
Jul 27, 2010 10538 10538 10538 0 +12.30(+0.12%)
Jul 26, 2010 10525 10525 10525 0 +100.80(+0.97%)
Jul 23, 2010 10425 10425 10425 0 +102.30(+0.99%)
Jul 22, 2010 10322 10322 10322 0 +201.80(+1.99%)
Jul 21, 2010 10120 10120 10120 0 -109.50(-1.07%)
Jul 20, 2010 10230 10230 10230 0 +75.60(+0.74%)
Jul 19, 2010 10154 10154 10154 0 +56.50(+0.56%)
Jul 16, 2010 10098 10098 10098 0 -261.40(-2.52%)
Jul 15, 2010 10359 10359 10359 0 -7.40(-0.07%)
Jul 14, 2010 10367 10367 10367 0 +3.70(+0.04%)
Jul 13, 2010 10363 10363 10363 0 +146.70(+1.44%)
Jul 12, 2010 10216 10216 10216 0 +18.30(+0.18%)
Jul 09, 2010 10138 10202 10118 10198 134,816,272 +59.00(+0.58%)
Jul 08, 2010 10139 10139 10139 0 +120.70(+1.20%)
Jul 07, 2010 10018 10018 10018 0 +274.68(+2.82%)
Jul 06, 2010 9744 9744 9744 0 +57.14(+0.59%)
Jul 02, 2010 9732 9771 9614 9686 199,565,504 -46.05(-0.47%)
Jul 01, 2010 9733 9733 9733 0 -41.49(-0.42%)
Jun 30, 2010 9774 9774 9774 0 -96.28(-0.98%)
Jun 29, 2010 9870 9870 9870 0 -273.50(-2.70%)
Jun 25, 2010 10144 10144 10144 0 -9.00(-0.09%)
Jun 24, 2010 10153 10153 10153 0 -145.60(-1.41%)
Jun 23, 2010 10298 10298 10298 0 +4.90(+0.05%)
Jun 22, 2010 10294 10294 10294 0 -148.90(-1.43%)
Jun 21, 2010 10442 10442 10442 0 -8.20(-0.08%)
Jun 18, 2010 10451 10451 10451 0 +16.40(+0.16%)
Jun 17, 2010 10434 10434 10434 0 +24.70(+0.24%)
Jun 16, 2010 10410 10410 10410 0 +4.70(+0.05%)
Jun 15, 2010 10405 10405 10405 0 +213.90(+2.10%)
Jun 14, 2010 10191 10191 10191 0 -20.20(-0.20%)
Jun 11, 2010 10211 10211 10211 0 +38.60(+0.38%)
Jun 10, 2010 10172 10172 10172 0 +273.25(+2.76%)
Jun 09, 2010 9899 9899 9899 0 -40.73(-0.41%)
Jun 08, 2010 9940 9940 9940 0 +123.49(+1.26%)
Jun 07, 2010 9816 9816 9816 0 -115.48(-1.16%)
Jun 04, 2010 9932 9932 9932 0 -323.33(-3.15%)
Jun 03, 2010 10255 10255 10255 0 +5.80(+0.06%)
Jun 02, 2010 10250 10250 10250 0 +225.50(+2.25%)
Jun 01, 2010 10024 10024 10024 0 -112.60(-1.11%)
May 28, 2010 10137 10137 10137 0 -122.40(-1.19%)
May 27, 2010 10259 10259 10259 0 +284.55(+2.85%)
May 26, 2010 9974 9974 9974 0 -69.35(-0.69%)
May 25, 2010 10044 10044 10044 0 -22.80(-0.23%)
May 24, 2010 10067 10067 10067 0 -126.80(-1.24%)
May 21, 2010 10064 10198 9919 10193 438,219,488 +125.40(+1.25%)
May 20, 2010 10068 10068 10068 0 -376.40(-3.60%)
May 19, 2010 10444 10444 10444 0 -66.60(-0.63%)
May 18, 2010 10511 10511 10511 0 -114.80(-1.08%)
May 17, 2010 10626 10626 10626 0 +5.60(+0.05%)
May 14, 2010 10620 10620 10620 0 -162.80(-1.51%)
May 13, 2010 10783 10783 10783 0 -114.40(-1.05%)
May 12, 2010 10897 10897 10897 0 +149.10(+1.39%)
May 11, 2010 10748 10748 10748 0 -36.80(-0.34%)
May 10, 2010 10785 10785 10785 0 +404.70(+3.90%)
May 07, 2010 10380 10380 10380 0 -139.90(-1.33%)
May 06, 2010 10520 10520 10520 0 -347.80(-3.20%)
May 05, 2010 10868 10868 10868 0 -58.70(-0.54%)
May 04, 2010 10927 10927 10927 0 -225.00(-2.02%)
May 03, 2010 11152 11152 11152 0 +143.20(+1.30%)
Apr 30, 2010 11168 11198 11000 11009 255,132,496 -158.70(-1.42%)
Apr 29, 2010 11167 11167 11167 0 +122.00(+1.10%)
Apr 28, 2010 11045 11045 11045 0 +53.30(+0.48%)
Apr 27, 2010 10992 10992 10992 0 -213.00(-1.90%)
Apr 26, 2010 11205 11205 11205 0 +0.70(+0.01%)
Apr 23, 2010 11132 11206 11106 11204 207,380,336 +70.00(+0.63%)
Apr 22, 2010 11134 11134 11134 0 +9.40(+0.08%)
Apr 21, 2010 11125 11125 11125 0 +7.80(+0.07%)
Apr 20, 2010 11117 11117 11117 0 +25.10(+0.23%)
Apr 19, 2010 11092 11092 11092 0 +73.30(+0.67%)
Apr 16, 2010 11144 11154 10974 11019 373,954,944 -125.90(-1.13%)
Apr 15, 2010 11145 11145 11145 0 +21.50(+0.19%)
Apr 14, 2010 11123 11123 11123 0 +103.70(+0.94%)
Apr 13, 2010 11019 11019 11019 0 +13.40(+0.12%)
Apr 12, 2010 11006 11006 11006 0 +8.70(+0.08%)
Apr 09, 2010 10927 11001 10927 10997 150,663,632 +70.20(+0.64%)
Apr 08, 2010 10927 10927 10927 0 +29.60(+0.27%)
Apr 07, 2010 10898 10898 10898 0 -72.50(-0.66%)
Apr 06, 2010 10970 10970 10970 0 -3.50(-0.03%)
Apr 05, 2010 10974 10974 10974 0 +46.40(+0.42%)
Apr 01, 2010 10927 10927 10927 0 +70.50(+0.65%)
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%)
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.