Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Dow Jones Industrial Average logo
^DJI
Dow Jones Industrial Average
20:45:00
51564.7 $
0.0000 (%0.00)
Previous Close: 51492.55
Day Low₺51554.53
Day High₺51949.26
Bid
Ask
Overview
Components
Technicals
Comments
Archive

^DJI: Dow Jones Industrial Average Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,174.2728
CLOSE 13,178.2554

Low

LOW 11,939.6104

High

HIGH 14,198.0996
DATEOPENHIGHLOWCLOSE
01/03/200712,459.5412,580.349612,404.820312,474.5195
01/04/200712,473.160212,510.410212,403.860412,480.6904
01/05/200712,480.049812,480.129912,365.410212,398.0098
01/08/200712,392.009812,445.919912,337.370112,423.4902
01/09/200712,424.769512,466.429712,369.169912,416.5996
01/10/200712,41712,451.610412,355.629912,442.1602
01/11/200712,442.9612,544.4612,442.9612,514.9805
01/12/200712,514.660212,561.0412,489.660212,556.0801
01/16/200712,555.839812,585.080112,538.929712,582.5898
01/17/200712,571.4612,61412,550.549812,577.1504
01/18/200712,575.059612,611.910212,547.339812,567.9297
01/19/200712,567.929712,586.839812,523.549812,565.5303
01/22/200712,565.530312,572.580112,450.889612,477.1602
01/23/200712,477.809612,554.230512,468.349612,533.7998
01/24/200712,534.370112,623.450212,531.080112,621.7695
01/25/200712,621.769512,622.650412,487.339812,502.5596
01/26/200712,503.280312,539.089812,431.339812,487.0195
01/29/200712,487.099612,542.700212,481.490212,490.7803
01/30/200712,492.230512,538.450212,459.4612,523.3096
01/31/200712,520.030312,657.019512,505.200212,621.6904
02/01/200712,617.200212,682.570312,616.080112,673.6797
02/02/200712,673.839812,683.929712,638.349612,653.4902
02/05/200712,653.410212,681.2112,629.860412,661.7402
02/06/200712,661.660212,680.570312,633.940412,666.3096
02/07/200712,656.860412,700.280312,630.512,666.8701
02/08/200712,665.669912,665.830112,575.860412,637.6299
02/09/200712,638.030312,675.679712,545.099612,580.8301
02/12/200712,580.110412,607.509812,536.2112,552.5498
02/13/200712,549.190412,658.219712,549.190412,654.8496
02/14/200712,651.2912,759.400412,651.2112,741.8604
02/15/200712,741.700212,779.030312,728.719712,765.0098
02/16/200712,764.129912,769.169912,744.019512,767.5703
02/20/200712,766.849612,795.929712,704.679712,786.6396
02/21/200712,782.870112,782.870112,707.169912,738.4102
02/22/200712,735.769512,763.730512,650.610412,686.0195
02/23/200712,679.889612,682.129912,628.019512,647.4805
02/26/200712,647.879912,697.230512,608.469712,632.2598
02/27/200712,628.900412,629.379912,086.059612,216.2402
02/28/200712,214.919912,353.469712,186.0412,268.6299
03/01/200712,268.629912,289.219712,059.5412,234.3398
03/02/200712,233.780312,247.400412,107.370112,114.0996
03/05/200712,111.610412,188.839812,039.110412,050.4102
03/06/200712,051.169912,224.410212,050.610412,207.5898
03/07/200712,204.4612,256.940412,178.990212,192.4502
03/08/200712,193.330112,303.639612,193.330112,260.7002
03/09/200712,262.059612,330.879912,228.512,276.3203
03/12/200712,275.679712,349.950212,246.519512,318.6201
03/13/200712,307.490212,307.570312,071.480512,075.96
03/14/200712,074.519512,142.940411,939.610412,133.4004
03/15/200712,133.160212,188.120112,105.919912,159.6797
03/16/200712,159.679712,190.360412,082.129912,110.4102
03/19/200712,110.410212,234.669912,110.410212,226.1699
03/20/200712,226.809612,294.030312,213.110412,288.0996
03/21/200712,288.980512,480.450212,263.509812,447.5195
03/22/200712,446.719712,476.280312,408.509812,461.1396
03/23/200712,460.512,511.049812,448.650412,481.0098
03/26/200712,480.370112,486.780312,367.169912,469.0703
03/27/200712,468.669912,468.669912,377.269512,397.29
03/28/200712,396.490212,396.490212,257.419912,300.3604
03/29/200712,301.480512,381.910212,267.589812,348.75
03/30/200712,348.910212,416.679712,242.599612,354.3496
04/02/200712,354.519512,394.980512,324.280312,382.2998
04/03/200712,379.049812,534.269512,379.049812,510.2998
04/04/200712,511.360412,541.509812,495.7512,530.0498
04/05/200712,523.219712,572.469712,500.389612,560.2002
04/09/200712,562.639612,593.599612,555.320312,569.1396
04/10/200712,568.490212,588.559612,549.469712,573.8496
04/11/200712,573.120112,580.030312,455.849612,484.6201
04/12/200712,483.639612,557.349612,428.219712,552.96
04/13/200712,551.910212,615.379912,530.2112,612.1299
04/16/200712,611.639612,731.179712,611.309612,720.46
04/17/200712,719.559612,790.019512,707.450212,773.04
04/18/200712,771.080112,838.4612,728.990212,803.8398
04/19/200712,799.769512,830.080112,734.919912,808.6299
04/20/200712,811.150412,966.2912,810.169912,961.9805
04/23/200712,961.980512,983.919912,916.629912,919.4004
04/24/200712,919.639612,989.860412,901.679712,953.9404
04/25/200712,951.419913,107.450212,951.419913,089.8896
04/26/200713,088.839813,132.799813,068.120113,105.5
04/27/200713,104.0413,14813,073.400413,120.9404
04/30/200713,120.2113,162.059613,061.530313,062.9102
05/01/200713,062.7513,137.759813,041.299813,136.1396
05/02/200713,133.940413,256.330113,130.530313,211.8799
05/03/200713,206.650413,246.820313,196.030313,241.3799
05/04/200713,243.080113,284.530313,228.780313,264.6201
05/07/200713,264.129913,317.690413,260.799813,312.9697
05/08/200713,309.400413,314.429713,237.559613,309.0703
05/09/200713,300.620113,369.2913,278.349613,362.8701
05/10/200713,359.049813,359.129913,210.900413,215.1299
05/11/200713,212.200213,333.450213,212.0413,326.2197
05/14/200713,325.809613,383.759813,297.0413,346.7803
05/15/200713,346.049813,481.599613,339.469713,383.8398
05/16/200713,486.9613,489.570313,363.929713,487.5303
05/17/200713,487.530313,516.7113,447.7913,476.7197
05/18/200713,476.400413,558.480513,476.400413,556.5303
05/21/200713,556.530313,586.030313,529.139613,542.8799
05/22/200713,544.990213,586.679713,528.980513,539.9502
05/23/200713,540.839813,609.759813,505.169913,525.6504
05/24/200713,522.599613,624.549813,423.900413,441.1299
05/25/200713,441.940413,516.139613,440.070313,507.2803
05/29/200713,507.280313,564.660213,465.349613,521.3398
05/30/200713,517.889613,636.089813,456.730513,633.0801
05/31/200713,63313,673.070313,614.719713,627.6396
06/01/200713,628.690413,69213,624.389613,668.1104
06/04/200713,667.2113,690.379913,618.780313,676.3203
06/05/200713,673.190413,673.509813,55113,595.46
06/06/200713,590.660213,591.070313,437.309613,465.6699
06/07/200713,463.480513,480.219713,259.820313,266.7305
06/08/200713,267.139613,431.219713,251.530313,424.3896
06/11/200713,424.389613,478.110413,381.639613,424.96
06/12/200713,424.389613,449.513,294.610413,295.0098
06/13/200713,287.620113,485.120113,287.620113,482.3496
06/14/200713,482.429713,581.610413,479.349613,553.7305
06/15/200713,556.650413,688.660213,556.490213,639.4805
06/18/200713,63913,667.940413,608.759813,612.9805
06/19/200713,611.679713,652.169913,577.219713,635.4199
06/20/200713,636.559613,674.360413,483.2513,489.4199
06/21/200713,486.660213,564.2113,398.870113,545.8398
06/22/200713,545.030313,545.110413,359.690413,360.2598
06/25/200713,360.089813,488.769513,299.780313,352.0498
06/26/200713,352.370113,452.519513,308.719713,337.6602
06/27/200713,336.929713,433.009813,259.860413,427.7305
06/28/200713,427.480513,498.2913,389.280313,422.2803
06/29/200713,422.610413,524.5413,31413,408.6201
07/02/200713,409.599613,537.870113,409.519513,535.4297
07/03/200713,531.530313,591.690413,531.530313,577.2998
07/05/200713,576.240213,580.059613,513.490213,565.8398
07/06/200713,559.009813,633.629913,537.950213,611.6797
07/09/200713,612.660213,670.4613,60913,649.9697
07/10/200713,648.589813,649.240213,496.169913,501.7002
07/11/200713,500.400413,590.950213,474.7913,577.8701
07/12/200713,579.330113,869.940413,579.169913,861.7305
07/13/200713,859.860413,932.2913,845.879913,907.25
07/16/200713,907.089813,989.110413,894.980513,950.9805
07/17/200713,951.9614,021.950213,942.849613,971.5498
07/18/200713,955.049813,965.940413,823.599613,918.2197
07/19/200713,918.7914,015.849613,918.7914,000.4102
07/20/200714,000.730514,009.269513,797.669913,851.0801
07/23/200713,851.730513,973.990213,851.730513,943.4199
07/24/200713,940.900413,940.990213,701.589813,716.9502
07/25/200713,718.2513,822.219713,674.839813,785.0703
07/26/200713,783.120113,783.450213,335.299813,473.5703
07/27/200713,472.679713,520.799813,265.469713,265.4697
07/30/200713,266.2113,397.730513,219.139613,358.3096
07/31/200713,360.660213,498.530313,199.7913,211.9902
08/01/200713,211.089813,393.019513,132.650413,362.3701
08/02/200713,357.820313,503.330113,350.419913,463.3301
08/03/200713,462.2513,471.7913,175.240213,181.9102
08/06/200713,183.129913,470.160213,158.580113,468.7803
08/07/200713,467.719713,608.110413,347.169913,504.2998
08/08/200713,497.230513,695.820313,484.7913,657.8604
08/09/200713,652.330113,652.330113,270.679713,270.6797
08/10/200713,270.589813,306.519513,057.860413,239.54
08/13/200713,239.5413,338.150413,219.4613,236.5303
08/14/200713,235.719713,269.780313,018.269513,028.9199
08/15/200713,021.929713,119.320312,834.240212,861.4697
08/16/200712,861.469712,885.849612,517.940412,845.7803
08/17/200712,848.049813,167.679712,847.809613,079.0801
08/20/200713,079.080113,181.660212,982.7513,121.3496
08/21/200713,120.049813,178.330113,052.169913,090.8604
08/22/200713,090.860413,248.080113,088.259813,236.1299
08/23/200713,236.129913,298.639613,169.150413,235.8799
08/24/200713,235.879913,381.469713,208.650413,378.8701
08/27/200713,377.160213,387.330113,305.549813,322.1299
08/28/200713,318.429713,318.599613,034.780313,041.8496
08/29/200713,043.070313,293.440413,043.070313,289.29
08/30/200713,287.910213,315.139613,184.589813,238.7305
08/31/200713,240.839813,428.950213,240.839813,357.7402
09/04/200713,358.389613,494.059613,317.513,448.8604
09/05/200713,442.849613,443.169913,248.240213,305.4697
09/06/200713,306.440413,398.7113,274.820313,363.3496
09/07/200713,360.740213,360.830113,082.169913,113.3799
09/10/200713,116.389613,207.190413,021.929713,127.8496
09/11/200713,129.400413,325.950213,129.150413,308.3896
09/12/200713,298.309613,360.009813,263.030313,291.6504
09/13/200713,292.379913,469.269513,292.379913,424.8799
09/14/200713,421.389613,459.7513,323.839813,442.5195
09/17/200713,441.950213,451.5413,362.370113,403.4199
09/18/200713,403.179713,739.9613,403.179713,739.3896
09/19/200713,740.610413,867.513,739.879913,815.5596
09/20/200713,813.519513,822.139613,741.009813,766.7002
09/21/200713,768.330113,877.169913,768.2513,820.1904
09/24/200713,821.570313,874.410213,750.929713,759.0596
09/25/200713,757.839813,787.190413,696.309613,778.6504
09/26/200713,779.299813,915.7913,779.299813,878.1504
09/27/200713,879.530313,920.419913,868.150413,912.9404
09/28/200713,912.940413,924.809613,850.269513,895.6299
10/01/200713,895.7114,115.509813,893.509814,087.5498
10/02/200714,087.139614,107.469714,012.110414,047.3096
10/03/200714,038.860414,038.940413,947.730513,968.0498
10/04/200713,967.889614,010.410213,951.629913,974.3096
10/05/200713,969.070314,124.5413,968.830114,066.0098
10/08/200714,065.360414,067.9614,009.669914,043.7305
10/09/200714,043.730514,166.969714,034.389614,164.5303
10/10/200714,165.019514,165.019514,009.509814,078.6904
10/11/200714,079.099614,198.099613,950.2514,015.1201
10/12/200714,016.339814,101.769514,013.740214,093.0801
10/15/200714,092.429714,118.519513,904.320313,984.7998
10/16/200713,986.339813,992.030313,877.900413,912.9404
10/17/200713,920.660214,012.839813,774.669913,892.54
10/18/200713,887.900413,913.7513,820.349613,888.96
10/19/200713,888.469713,888.469713,511.940413,522.0195
10/22/200713,521.620113,587.219713,407.490213,566.9697
10/23/200713,568.929713,684.599613,540.879913,676.2305
10/24/200713,675.580113,690.450213,470.160213,675.25
10/25/200713,677.849613,741.259813,547.629913,671.9199
10/26/200713,675.660213,811.2513,675.2513,806.7002
10/29/200713,807.349613,901.400413,805.309613,870.2598
10/30/200713,869.0413,869.2913,778.410213,792.4697
10/31/200713,792.059613,962.530313,767.679713,930.0098
11/01/200713,924.160213,924.160213,548.929713,567.8701
11/02/200713,569.900413,632.900413,446.019513,595.0996
11/05/200713,592.580113,618.269513,446.910213,543.4004
11/06/200713,542.339813,669.719713,511.860413,660.9404
11/07/200713,646.719713,647.2913,285.629913,300.0195
11/08/200713,299.700213,35413,079.480513,266.29
11/09/200713,261.169913,262.139613,017.299813,042.7402
11/12/200713,039.160213,162.639612,981.0412,987.5498
11/13/200712,975.110413,319.450212,975.110413,307.0898
11/14/200713,305.469713,367.169913,197.839813,231.0098
11/15/200713,231.009813,262.139613,055.830113,110.0498
11/16/200713,109.480513,211.169913,050.549813,176.79
11/19/200713,176.299813,176.299812,937.629912,958.4404
11/20/200712,955.919913,107.370112,839.679713,010.1396
11/21/200713,006.650413,007.7112,786.030312,799.04
11/23/200712,796.070312,980.879912,796.070312,980.8799
11/26/200712,979.990213,037.299812,724.089812,743.4404
11/27/200712,744.780312,991.849612,744.780312,958.4404
11/28/200712,958.0413,325.870112,958.0413,289.4502
11/29/200713,287.910213,346.269513,214.7513,311.7305
11/30/200713,314.2513,466.990213,281.650413,371.7197
12/03/200713,368.219713,407.240213,296.280313,314.5703
12/04/200713,311.240213,316.280313,237.589813,248.7305
12/05/200713,244.009813,460.240213,244.009813,444.96
12/06/200713,445.849613,632.900413,426.179713,619.8896
12/07/200713,618.269513,668.099613,601.360413,625.5801
12/10/200713,623.549813,754.019513,623.549813,727.0303
12/11/200713,726.870113,780.110413,413.740213,432.7695
12/12/200713,434.799813,704.519513,321.639613,473.9004
12/13/200713,473.980513,527.629913,353.919913,517.96
12/14/200713,515.110413,515.360413,332.129913,339.8496
12/17/200713,339.200213,339.450213,158.419913,167.2002
12/18/200713,168.660213,279.4613,09213,232.4697
12/19/200713,231.980513,300.429713,146.7913,207.2695
12/20/200713,206.4613,288.400413,153.620113,245.6396
12/21/200713,241.660213,473.980513,241.570313,450.6504
12/24/200713,450.730513,563.480513,449.269513,550.04
12/26/200713,547.950213,563.320313,492.679713,551.6904
12/27/200713,549.169913,551.0413,349.280313,359.6104
12/28/200713,361.230513,451.379913,298.150413,365.8701
12/31/200713,364.160213,364.730513,246.530313,264.8203