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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,260.075
CLOSE 11,244.0626

Low

LOW 7,449.3799

High

HIGH 13,279.54
DATEOPENHIGHLOWCLOSE
01/02/200813,261.820313,279.5412,991.370113,043.96
01/03/200813,044.120113,137.929713,023.559613,056.7197
01/04/200813,046.559613,046.719712,789.0412,800.1797
01/07/200812,801.150412,884.150412,733.839812,827.4902
01/08/200812,820.900412,906.419912,565.410212,589.0703
01/09/200812,590.2112,738.639612,501.759812,735.3096
01/10/200812,733.110412,931.2912,632.150412,853.0898
01/11/200812,850.740212,851.139612,543.870112,606.2998
01/14/200812,613.780312,794.570312,613.700212,778.1504
01/15/200812,777.512,777.512,488.759812,501.1104
01/16/200812,476.809612,613.129912,392.269512,466.1602
01/17/200812,467.049812,517.610412,125.559612,159.21
01/18/200812,159.940412,341.5412,022.480512,099.2998
01/22/200812,092.719712,092.719711,634.820311,971.1904
01/23/200811,969.080112,276.669911,644.809612,270.1699
01/24/200812,272.690412,399.179712,241.799812,378.6104
01/25/200812,391.700212,486.889612,183.679712,207.1699
01/28/200812,205.7112,386.009812,112.139612,383.8896
01/29/200812,385.190412,503.150412,346.990212,480.2998
01/30/200812,480.139612,681.410212,406.169912,442.8301
01/31/200812,438.280312,702.379912,249.929712,650.3604
02/01/200812,638.169912,767.740212,602.320312,743.1904
02/04/200812,743.110412,749.780312,621.830112,635.1602
02/05/200812,631.849612,631.929712,264.070312,265.1299
02/06/200812,257.2512,390.320312,178.150412,200.0996
02/07/200812,196.200212,332.519512,120.440412,247
02/08/200812,248.469712,281.879912,103.370112,182.1299
02/11/200812,181.889612,252.120112,069.469712,240.0098
02/12/200812,241.559612,469.410212,241.559612,373.4102
02/13/200812,368.120112,573.129912,367.799812,552.2402
02/14/200812,551.509812,557.610412,361.4612,376.9805
02/15/200812,376.660212,376.660212,278.620112,348.21
02/19/200812,349.589812,505.2512,304.080112,337.2197
02/20/200812,333.309612,464.059612,227.719712,427.2598
02/21/200812,426.849612,503.4612,247.339812,284.2998
02/22/200812,281.089812,397.7912,155.259812,381.0195
02/25/200812,380.769512,584.620112,341.0412,570.2197
02/26/200812,569.480512,734.179712,512.410212,684.9199
02/27/200812,683.5412,756.559612,609.370112,694.2803
02/28/200812,689.280312,689.440412,536.429712,582.1797
02/29/200812,579.580112,580.150412,223.570312,266.3896
03/03/200812,264.360412,281.370112,161.049812,258.9004
03/04/200812,259.139612,259.230512,032.419912,213.7998
03/05/200812,204.929712,349.669912,140.530312,254.9902
03/06/200812,254.589812,254.589812,026.070312,040.3896
03/07/200812,039.089812,094.2111,819.690411,893.6904
03/10/200811,893.0411,926.511,731.599611,740.1504
03/11/200811,741.330112,160.799811,741.009812,156.8096
03/12/200812,148.610412,303.349612,092.2512,110.2402
03/13/200812,096.490212,215.349611,875.780312,145.7402
03/14/200812,146.389612,193.610411,832.719711,951.0898
03/17/200811,946.450212,076.219711,756.599611,972.25
03/18/200811,975.919912,392.660211,975.839812,392.6602
03/19/200812,391.519512,461.530312,095.099612,099.6602
03/20/200812,102.429712,378.740212,097.870112,361.3203
03/24/200812,361.969712,622.070312,361.969712,548.6396
03/25/200812,547.339812,571.839812,449.080112,532.5996
03/26/200812,531.7912,531.950212,376.700212,422.8604
03/27/200812,421.879912,476.759812,293.339812,302.46
03/28/200812,303.919912,382.160212,196.870112,216.4004
03/31/200812,215.919912,326.469712,176.110412,262.8896
04/01/200812,266.639612,659.820312,266.469712,654.3604
04/02/200812,651.669912,696.2912,555.169912,608.9199
04/03/200812,605.830112,675.120112,527.7512,626.0303
04/04/200812,626.030312,688.480512,528.160212,609.4199
04/07/200812,612.589812,733.660212,583.280312,612.4297
04/08/200812,602.660212,607.299812,525.799812,576.4404
04/09/200812,574.650412,621.549812,468.969712,527.2598
04/10/200812,526.780312,649.309612,497.219712,581.9805
04/11/200812,579.780312,580.269512,302.059612,325.4199
04/14/200812,324.769512,367.599612,280.400412,302.0596
04/15/200812,302.059612,387.7912,269.809612,362.4697
04/16/200812,371.509812,625.780312,371.509812,619.2695
04/17/200812,617.400412,656.559612,563.2512,620.4902
04/18/200812,626.759812,893.980512,626.759812,849.3604
04/21/200812,850.910212,850.910212,751.169912,825.0195
04/22/200812,825.019512,825.259812,656.559612,720.2305
04/23/200812,721.450212,837.389612,703.049812,763.2197
04/24/200812,764.679712,942.259812,706.629912,848.9502
04/25/200812,848.379912,909.200212,742.780312,891.8604
04/28/200812,890.759812,938.759812,857.512,871.75
04/29/200812,870.370112,889.830112,804.660212,831.9404
04/30/200812,831.450213,01012,808.980512,820.1299
05/01/200812,818.339813,029.049812,793.099613,010
05/02/200813,012.530313,132.4612,981.830113,058.2002
05/05/200813,056.570313,058.450212,939.740212,969.54
05/06/200812,968.889613,046.150412,863.200213,020.8301
05/07/200813,010.820313,036.7112,796.190412,814.3496
05/08/200812,814.349612,909.860412,794.809612,866.7803
05/09/200812,860.679712,861.410212,715.019512,745.8799
05/12/200812,745.549812,904.160212,740.512,876.3096
05/13/200812,872.080112,891.370112,780.969712,832.1797
05/14/200812,825.120112,993.150412,825.120112,898.3799
05/15/200812,891.2912,999.512,854.980512,992.6602
05/16/200812,992.740213,001.940412,893.490212,986.7998
05/19/200812,985.410213,136.690412,963.759813,028.1602
05/20/200813,026.0413,026.0412,781.780312,828.6797
05/21/200812,824.940412,862.469712,573.669912,601.1904
05/22/200812,597.690412,669.339812,591.339812,625.6201
05/23/200812,620.900412,621.9612,460.089812,479.6299
05/27/200812,479.629912,572.530312,442.589812,548.3496
05/28/200812,542.900412,601.929712,495.269512,594.0303
05/29/200812,593.870112,726.660212,554.700212,646.2197
05/30/200812,647.360412,689.700212,617.400412,638.3203
06/02/200812,637.669912,638.080112,427.769512,503.8203
06/03/200812,503.200212,554.049812,342.120112,402.8496
06/04/200812,391.860412,496.160212,338.780312,390.4805
06/05/200812,388.809612,610.9612,388.809612,604.4502
06/06/200812,602.740212,603.070312,192.059612,209.8096
06/09/200812,210.129912,331.860412,195.320312,280.3203
06/10/200812,277.7112,369.230512,206.9612,289.7598
06/11/200812,286.339812,286.669912,079.129912,083.7695
06/12/200812,089.629912,269.240212,076.929712,141.5801
06/13/200812,144.589812,310.280312,144.589812,307.3496
06/16/200812,306.860412,319.719712,212.2512,269.0801
06/17/200812,269.650412,322.820312,150.2912,160.2998
06/18/200812,158.679712,158.679711,993.639612,029.0596
06/19/200812,029.059612,114.7911,978.330112,063.0898
06/20/200812,062.190412,062.190411,818.830111,842.6904
06/23/200811,843.830111,986.9611,731.059611,842.3604
06/24/200811,842.360411,904.320311,725.519511,807.4297
06/25/200811,805.309611,924.190411,789.360411,811.8301
06/26/200811,808.570311,808.730511,453.419911,453.4199
06/27/200811,452.849611,485.2511,297.990211,346.5098
06/30/200811,345.700211,437.299811,287.559611,350.0098
07/01/200811,344.639611,407.900411,183.429711,382.2598
07/02/200811,382.339811,434.120111,214.370111,215.5098
07/03/200811,21611,337.480511,157.2111,288.54
07/07/200811,289.190411,399.110411,120.740211,231.96
07/08/200811,225.030311,391.129911,174.879911,384.21
07/09/200811,381.929711,418.240211,141.990211,147.4404
07/10/200811,148.009811,270.299811,086.950211,229.0195
07/11/200811,226.169911,241.070310,977.679711,100.54
07/14/200811,103.639611,239.0411,003.650411,055.1904
07/15/200811,050.799811,123.669910,827.7110,962.54
07/16/200810,961.889611,244.169910,918.330111,239.2803
07/17/200811,238.389611,446.660211,209.559611,446.6602
07/18/200811,436.559611,510.820311,381.929711,496.5703
07/21/200811,495.019511,559.669911,423.940411,467.3398
07/22/200811,457.900411,616.660211,387.389611,602.5
07/23/200811,603.389611,698.169911,558.2911,632.3799
07/24/200811,630.339811,634.490211,345.370111,349.2803
07/25/200811,341.139611,443.809611,325.099611,370.6904
07/28/200811,369.469711,369.549811,125.129911,131.0801
07/29/200811,133.440411,398.379911,128.059611,397.5596
07/30/200811,397.559611,586.620111,397.559611,583.6904
07/31/200811,577.990211,578.889611,363.690411,378.0195
08/01/200811,379.889611,425.730511,267.049811,326.3203
08/04/200811,326.320311,382.169911,221.530311,284.1504
08/05/200811,286.019511,615.929711,286.019511,615.7695
08/06/200811,603.639611,685.4611,521.320311,656.0703
08/07/200811,655.419911,655.580111,416.700211,431.4297
08/08/200811,432.089811,759.9611,388.0411,734.3203
08/11/200811,729.669911,867.110411,675.530311,782.3496
08/12/200811,781.700211,782.349611,601.519511,642.4697
08/13/200811,632.809611,633.780311,453.339811,532.96
08/14/200811,532.070311,718.280311,450.889611,615.9297
08/15/200811,611.2111,709.889611,599.730511,659.9004
08/18/200811,659.650411,690.429711,434.120111,479.3896
08/19/200811,478.089811,478.169911,318.511,348.5498
08/20/200811,345.940411,454.150411,290.580111,417.4297
08/21/200811,415.230511,476.2111,315.570311,430.21
08/22/200811,426.7911,632.129911,426.7911,628.0596
08/25/200811,626.190411,626.269511,362.629911,386.25
08/26/200811,383.559611,436.240211,340.410211,412.8701
08/27/200811,412.4611,554.4611,381.769511,502.5098
08/28/200811,499.870111,715.179711,499.7911,715.1797
08/29/200811,713.230511,713.230511,543.389611,543.96
09/02/200811,545.629911,790.169911,471.900411,516.9199
09/03/200811,506.009811,554.379911,416.530311,532.8799
09/04/200811,532.480511,532.480511,176.019511,188.2305
09/05/200811,185.629911,245.150411,037.849611,220.96
09/08/200811,224.870111,570.660211,224.7911,510.7402
09/09/200811,514.730511,577.511,230.730511,230.7305
09/10/200811,233.910211,380.629911,215.259811,268.9199
09/11/200811,264.440411,445.679711,098.669911,433.71
09/12/200811,429.320311,459.929711,280.400411,421.9902
09/15/200811,416.370111,416.450210,917.509810,917.5098
09/16/200810,905.620111,093.219710,742.700211,059.0195
09/17/200811,056.580111,057.309610,595.900410,609.6602
09/18/200810,609.009811,076.440410,459.440411,019.6904
09/19/200811,027.509811,483.049811,026.700211,388.4404
09/22/200811,394.419911,394.580110,992.200211,015.6904
09/23/200811,015.690411,143.2110,833.940410,854.1699
09/24/200810,850.019510,928.400410,753.570310,825.1699
09/25/200810,827.169911,129.190410,827.009811,022.0596
09/26/200811,019.0411,168.059610,868.820311,143.1299
09/29/200811,139.620111,139.940410,365.450210,365.4502
09/30/200810,371.580110,868.900410,371.419910,850.6602
10/01/200810,847.400410,882.519510,631.950210,831.0703
10/02/200810,825.5410,825.5410,439.519510,482.8496
10/03/200810,483.9610,796.259810,310.2510,325.3799
10/06/200810,322.519510,322.75989,525.32039,955.5
10/07/20089,955.419910,124.03039,436.66999,447.1104
10/08/20089,437.23059,628.07039,194.78039,258.0996
10/09/20089,261.69049,448.13968,579.19048,579.1904
10/10/20088,568.66998,901.28037,882.50988,451.1904
10/13/20088,462.41999,427.99028,462.17979,387.6104
10/14/20089,388.96979,794.37019,085.42979,310.9902
10/15/20089,301.91029,308.75988,530.12018,577.9102
10/16/20088,577.049,013.26958,197.66998,979.2598
10/17/20088,975.34969,281.12018,718.258,852.2197
10/20/20088,852.29989,266.62998,852.21979,265.4297
10/21/20089,262.79989,284.54989,004.26959,033.6602
10/22/20089,027.83989,027.83988,335.29988,519.21
10/23/20088,519.76958,795.99028,243.54988,691.25
10/24/20088,683.218,683.218,187.488,378.9502
10/27/20088,375.91998,599.09968,143.58988,175.77
10/28/20088,178.72029,082.08018,174.739,065.1201
10/29/20089,062.33019,363.32038,890.298,990.96
10/30/20089,004.66029,266.46978,976.87019,180.6904
10/31/20089,179.08989,454.36049,119.20029,325.0098
11/03/20089,326.049,410.54989,255.48059,319.8301
11/04/20089,323.88969,653.95029,323.88969,625.2803
11/05/20089,616.59969,616.59969,111.46979,139.2695
11/06/20089,134.00989,155.44048,637.16998,695.79
11/07/20088,696.03038,961.57038,696.03038,943.8096
11/10/20088,946.59969,159.58018,760.468,870.54
11/11/20088,864.32038,867.91028,560.718,693.96
11/12/20088,684.51958,684.59968,265.298,282.6602
11/13/20088,281.13968,876.58987,965.41998,835.25
11/14/20088,822.19048,923.17978,469.99028,497.3096
11/17/20088,494.83988,571.29988,246.88968,273.5801
11/18/20088,273.33988,477.95028,105.43998,424.75
11/19/20088,420.69048,504.63967,987.08017,997.2798
11/20/20087,995.52988,187.39997,506.97027,552.29
11/21/20087,552.37018,071.757,449.37998,046.4199
11/24/20088,048.08988,599.01958,048.08988,443.3896
11/25/20088,445.13968,607.37998,281.468,479.4697
11/26/20088,464.49028,726.61048,311.16998,726.6104
11/28/20088,724.70028,831.34968,672.69048,829.04
12/01/20088,826.88968,827.04988,141.35998,149.0898
12/02/20088,153.758,437.16998,143.50988,419.0898
12/03/20088,409.13968,624.19048,234.15048,591.6904
12/04/20088,587.07038,631.99028,259.40048,376.2402
12/05/20088,376.08018,686.46978,118.58,635.4199
12/08/20088,637.65049,026.41028,637.49028,934.1797
12/09/20088,934.09968,934.09968,651.74028,691.3301
12/10/20088,6938,879.21978,646.33018,761.4199
12/11/20088,750.12998,809.45028,512.75988,565.0898
12/12/20088,563.09968,682.57038,347.80968,629.6797
12/15/20088,628.80968,676.28038,469.03038,564.5303
12/16/20088,565.65048,958.798,565.65048,924.1396
12/17/20088,921.91028,961.25988,778.07038,824.3398
12/18/20088,823.94048,883.36048,527.41028,604.9902
12/19/20088,606.58,787.23058,550.42978,579.1104
12/22/20088,573.37018,601.41028,372.01958,519.6904
12/23/20088,518.65048,604.12018,391.29988,419.4902
12/24/20088,416.86048,498.58,416.86048,468.4805
12/26/20088,468.718,533.07038,461.78038,515.5498
12/29/20088,515.87018,530.67978,364.05968,483.9297
12/30/20088,487.50988,675.24028,487.50988,668.3896
12/31/20088,666.48058,842.66028,664.88968,776.3896