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, 2011 12320 12320 12320 0 -30.90(-0.25%)
Mar 30, 2011 12351 12351 12351 0 +71.60(+0.58%)
Mar 29, 2011 12279 12279 12279 0 +81.10(+0.66%)
Mar 28, 2011 12198 12198 12198 0 -22.70(-0.19%)
Mar 25, 2011 12221 12221 12221 0 +50.00(+0.41%)
Mar 24, 2011 12171 12171 12171 0 +84.60(+0.70%)
Mar 23, 2011 12086 12086 12086 0 +67.40(+0.56%)
Mar 22, 2011 12019 12019 12019 0 -17.90(-0.15%)
Mar 21, 2011 12036 12036 12036 0 +178.00(+1.50%)
Mar 18, 2011 11858 11858 11858 0 +83.90(+0.71%)
Mar 17, 2011 11775 11775 11775 0 +161.30(+1.39%)
Mar 16, 2011 11613 11613 11613 0 -242.10(-2.04%)
Mar 15, 2011 11855 11855 11855 0 -137.80(-1.15%)
Mar 14, 2011 11993 11993 11993 0 -51.20(-0.43%)
Mar 11, 2011 12044 12044 12044 0 +59.80(+0.50%)
Mar 10, 2011 11985 11985 11985 0 -228.50(-1.87%)
Mar 09, 2011 12213 12213 12213 0 -1.30(-0.01%)
Mar 08, 2011 12214 12214 12214 0 +124.40(+1.03%)
Mar 07, 2011 12090 12090 12090 0 -79.90(-0.66%)
Mar 04, 2011 12170 12170 12170 0 -88.30(-0.72%)
Mar 03, 2011 12258 12258 12258 0 +191.40(+1.59%)
Mar 02, 2011 12067 12067 12067 0 +8.80(+0.07%)
Mar 01, 2011 12058 12058 12058 0 -168.30(-1.38%)
Feb 28, 2011 12226 12226 12226 0 +95.80(+0.79%)
Feb 25, 2011 12130 12130 12130 0 +62.00(+0.51%)
Feb 24, 2011 12068 12068 12068 0 -37.30(-0.31%)
Feb 23, 2011 12106 12106 12106 0 -107.00(-0.88%)
Feb 22, 2011 12213 12213 12213 0 -178.40(-1.44%)
Feb 18, 2011 12391 12391 12391 0 +73.10(+0.59%)
Feb 17, 2011 12318 12318 12318 0 +29.90(+0.24%)
Feb 16, 2011 12288 12288 12288 0 +61.60(+0.50%)
Feb 15, 2011 12227 12227 12227 0 -41.60(-0.34%)
Feb 14, 2011 12268 12268 12268 0 -5.10(-0.04%)
Feb 11, 2011 12273 12273 12273 0 +44.00(+0.36%)
Feb 10, 2011 12229 12229 12229 0 -10.60(-0.09%)
Feb 09, 2011 12240 12240 12240 0 +6.70(+0.05%)
Feb 08, 2011 12233 12233 12233 0 +71.60(+0.59%)
Feb 07, 2011 12162 12162 12162 0 +69.40(+0.57%)
Feb 04, 2011 12092 12092 12092 0 +29.90(+0.25%)
Feb 03, 2011 12062 12062 12062 0 +20.30(+0.17%)
Feb 02, 2011 12042 12042 12042 0 +1.80(+0.01%)
Feb 01, 2011 12040 12040 12040 0 +148.30(+1.25%)
Jan 31, 2011 11892 11892 11892 0 +68.20(+0.58%)
Jan 28, 2011 11824 11824 11824 0 -166.10(-1.39%)
Jan 27, 2011 11990 11990 11990 0 +4.40(+0.04%)
Jan 26, 2011 11985 11985 11985 0 +8.20(+0.07%)
Jan 25, 2011 11977 11977 11977 0 -3.30(-0.03%)
Jan 24, 2011 11980 11980 11980 0 +108.70(+0.92%)
Jan 21, 2011 11872 11872 11872 0 +49.00(+0.41%)
Jan 20, 2011 11823 11823 11823 0 -2.50(-0.02%)
Jan 19, 2011 11825 11825 11825 0 -12.60(-0.11%)
Jan 18, 2011 11838 11838 11838 0 +50.50(+0.43%)
Jan 14, 2011 11787 11787 11787 0 +55.50(+0.47%)
Jan 13, 2011 11732 11732 11732 0 -23.50(-0.20%)
Jan 12, 2011 11755 11755 11755 0 +83.50(+0.72%)
Jan 11, 2011 11672 11672 11672 0 +34.40(+0.30%)
Jan 10, 2011 11638 11638 11638 0 -37.30(-0.32%)
Jan 07, 2011 11675 11675 11675 0 -22.50(-0.19%)
Jan 06, 2011 11697 11697 11697 0 -25.60(-0.22%)
Jan 05, 2011 11723 11723 11723 0 +31.70(+0.27%)
Jan 04, 2011 11691 11691 11691 0 +20.40(+0.17%)
Jan 03, 2011 11671 11671 11671 0 +93.30(+0.81%)
Dec 31, 2010 11569 11597 11530 11578 93,331,744 +7.80(+0.07%)
Dec 30, 2010 11570 11570 11570 0 -15.70(-0.14%)
Dec 29, 2010 11585 11585 11585 0 +9.90(+0.09%)
Dec 28, 2010 11576 11576 11576 0 +20.50(+0.18%)
Dec 27, 2010 11555 11555 11555 0 -18.50(-0.16%)
Dec 23, 2010 11574 11574 11574 0 +14.00(+0.12%)
Dec 22, 2010 11560 11560 11560 0 +26.30(+0.23%)
Dec 21, 2010 11533 11533 11533 0 +55.10(+0.48%)
Dec 20, 2010 11478 11478 11478 0 -13.80(-0.12%)
Dec 17, 2010 11499 11503 11451 11492 358,304,192 -7.30(-0.06%)
Dec 16, 2010 11499 11499 11499 0 +41.70(+0.36%)
Dec 15, 2010 11458 11458 11458 0 -19.00(-0.17%)
Dec 14, 2010 11476 11476 11476 0 +66.20(+0.58%)
Dec 10, 2010 11370 11414 11358 11410 151,821,264 +40.20(+0.35%)
Dec 09, 2010 11370 11370 11370 0 -2.40(-0.02%)
Dec 08, 2010 11372 11372 11372 0 +13.30(+0.12%)
Dec 07, 2010 11359 11359 11359 0 -3.00(-0.03%)
Dec 06, 2010 11362 11362 11362 0 -19.90(-0.17%)
Dec 03, 2010 11362 11389 11319 11382 149,439,760 +19.70(+0.17%)
Dec 02, 2010 11362 11362 11362 0 +106.60(+0.95%)
Dec 01, 2010 11256 11256 11256 0 +249.80(+2.27%)
Nov 30, 2010 11006 11006 11006 0 -46.50(-0.42%)
Nov 29, 2010 11052 11052 11052 0 -39.50(-0.36%)
Nov 26, 2010 11184 11184 11067 11092 68,396,120 -95.30(-0.85%)
Nov 24, 2010 11187 11187 11187 0 +150.90(+1.37%)
Nov 23, 2010 11036 11036 11036 0 -142.20(-1.27%)
Nov 22, 2010 11179 11179 11179 0 -24.90(-0.22%)
Nov 19, 2010 11181 11206 11119 11204 219,399,936 +22.30(+0.20%)
Nov 18, 2010 11181 11181 11181 0 +173.30(+1.57%)
Nov 17, 2010 11008 11008 11008 0 -15.60(-0.14%)
Nov 16, 2010 11024 11024 11024 0 -178.50(-1.59%)
Nov 15, 2010 11202 11202 11202 0 +9.40(+0.08%)
Nov 12, 2010 11281 11284 11144 11193 217,646,432 -90.50(-0.80%)
Nov 11, 2010 11283 11283 11283 0 -73.90(-0.65%)
Nov 10, 2010 11357 11357 11357 0 +10.20(+0.09%)
Nov 09, 2010 11347 11347 11347 0 -60.00(-0.53%)
Nov 08, 2010 11407 11407 11407 0 -37.30(-0.33%)
Nov 05, 2010 11444 11444 11444 0 +9.30(+0.08%)
Nov 04, 2010 11435 11435 11435 0 +219.70(+1.96%)
Nov 03, 2010 11215 11215 11215 0 +26.40(+0.24%)
Nov 02, 2010 11189 11189 11189 0 +64.10(+0.58%)
Nov 01, 2010 11125 11125 11125 0 +6.10(+0.05%)
Oct 29, 2010 11118 11118 11118 0 +4.50(+0.04%)
Oct 28, 2010 11114 11114 11114 0 -12.30(-0.11%)
Oct 27, 2010 11126 11126 11126 0 -37.70(-0.34%)
Oct 25, 2010 11164 11164 11164 0 +31.40(+0.28%)
Oct 22, 2010 11133 11133 11133 0 -14.00(-0.13%)
Oct 21, 2010 11147 11147 11147 0 +38.60(+0.35%)
Oct 20, 2010 11108 11108 11108 0 +129.40(+1.18%)
Oct 19, 2010 10979 10979 10979 0 -165.10(-1.48%)
Oct 18, 2010 11144 11144 11144 0 +80.90(+0.73%)
Oct 15, 2010 11063 11063 11063 0 -31.80(-0.29%)
Oct 14, 2010 11095 11095 11095 0 -1.50(-0.01%)
Oct 13, 2010 11096 11096 11096 0 +75.70(+0.69%)
Oct 12, 2010 11020 11020 11020 0 +10.10(+0.09%)
Oct 11, 2010 11010 11010 11010 0 +3.80(+0.03%)
Oct 08, 2010 11006 11006 11006 0 +57.90(+0.53%)
Oct 07, 2010 10949 10949 10949 0 -19.10(-0.17%)
Oct 06, 2010 10968 10968 10968 0 +23.00(+0.21%)
Oct 05, 2010 10945 10945 10945 0 +193.40(+1.80%)
Oct 04, 2010 10751 10751 10751 0 -78.40(-0.72%)
Oct 01, 2010 10830 10830 10830 0 +41.70(+0.39%)
Sep 30, 2010 10788 10788 10788 0 -47.30(-0.44%)
Sep 29, 2010 10835 10835 10835 0 -22.80(-0.21%)
Sep 28, 2010 10858 10858 10858 0 +46.10(+0.43%)
Sep 27, 2010 10812 10812 10812 0 -48.30(-0.44%)
Sep 24, 2010 10860 10860 10860 0 +197.90(+1.86%)
Sep 23, 2010 10662 10662 10662 0 -76.90(-0.72%)
Sep 22, 2010 10739 10739 10739 0 -21.70(-0.20%)
Sep 21, 2010 10761 10761 10761 0 +7.40(+0.07%)
Sep 20, 2010 10754 10754 10754 0 +145.80(+1.37%)
Sep 17, 2010 10608 10608 10608 0 +35.10(+0.33%)
Sep 15, 2010 10573 10573 10573 0 +46.20(+0.44%)
Sep 14, 2010 10526 10526 10526 0 -17.60(-0.17%)
Sep 13, 2010 10544 10544 10544 0 +81.30(+0.78%)
Sep 10, 2010 10463 10463 10463 0 +47.60(+0.46%)
Sep 09, 2010 10415 10415 10415 0 +28.20(+0.27%)
Sep 08, 2010 10387 10387 10387 0 +46.30(+0.45%)
Sep 07, 2010 10341 10341 10341 0 -107.20(-1.03%)
Sep 03, 2010 10448 10448 10448 0 +127.80(+1.24%)
Sep 02, 2010 10320 10320 10320 0 +50.60(+0.49%)
Sep 01, 2010 10270 10270 10270 0 +254.80(+2.54%)
Aug 31, 2010 10015 10015 10015 0 +5.00(+0.05%)
Aug 30, 2010 10010 10010 10010 0 -141.00(-1.39%)
Aug 27, 2010 10151 10151 10151 0 +164.89(+1.65%)
Aug 26, 2010 9986 9986 9986 0 -74.29(-0.74%)
Aug 25, 2010 10060 10060 10060 0 +19.60(+0.20%)
Aug 24, 2010 10040 10040 10040 0 -133.90(-1.32%)
Aug 23, 2010 10174 10174 10174 0 -39.20(-0.38%)
Aug 20, 2010 10271 10271 10147 10214 251,147,168 -57.60(-0.56%)
Aug 19, 2010 10271 10271 10271 0 -144.30(-1.39%)
Aug 18, 2010 10416 10416 10416 0 +9.70(+0.09%)
Aug 17, 2010 10406 10406 10406 0 +103.80(+1.01%)
Aug 16, 2010 10302 10302 10302 0 -1.20(-0.01%)
Aug 13, 2010 10303 10303 10303 0 -16.80(-0.16%)
Aug 12, 2010 10320 10320 10320 0 -58.80(-0.57%)
Aug 11, 2010 10379 10379 10379 0 -265.40(-2.49%)
Aug 10, 2010 10644 10644 10644 0 -54.60(-0.51%)
Aug 09, 2010 10699 10699 10699 0 +45.20(+0.42%)
Aug 06, 2010 10654 10654 10654 0 -21.40(-0.20%)
Aug 05, 2010 10675 10675 10675 0 -5.40(-0.05%)
Aug 04, 2010 10680 10680 10680 0 +44.00(+0.41%)
Aug 03, 2010 10636 10636 10636 0 -38.00(-0.36%)
Aug 02, 2010 10674 10674 10674 0 +208.50(+1.99%)
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%)
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.