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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,877.9865
CLOSE 8,885.6547

Low

LOW 6,469.9502

High

HIGH 10,580.3301
DATEOPENHIGHLOWCLOSE
01/02/20098,772.259,065.28038,760.78039,034.6904
01/05/20099,027.12999,034.37018,892.36048,952.8896
01/06/20098,954.57039,088.05968,940.95029,015.0996
01/07/20098,996.94048,996.94048,719.91998,769.7002
01/08/20098,769.94048,770.01958,651.19048,742.46
01/09/20098,738.79988,769.62018,576.968,599.1797
01/12/20098,599.25988,602.59968,421.08018,473.9697
01/13/20098,474.61048,522.08018,376.87998,448.5596
01/14/20098,446.00988,446.258,140.72028,200.1396
01/15/20098,196.24028,286.16027,995.12998,212.4902
01/16/20098,215.66998,341.20028,109.33988,281.2197
01/20/20098,279.62998,291.98057,939.93027,949.0898
01/21/20097,949.16998,243.54987,936.18998,228.0996
01/22/20098,224.42978,224.83017,957.14018,122.7998
01/23/20098,108.798,152.58987,909.02988,077.5601
01/26/20098,078.048,231.67978,023.16028,116.0298
01/27/20098,117.39018,225.798,083.14018,174.73
01/28/20098,175.93028,405.87018,175.93028,375.4502
01/29/20098,373.05968,373.13968,137.93998,149.0098
01/30/20098,149.00988,195.75987,961.91998,000.8599
02/02/20098,000.62018,000.62017,867.37017,936.75
02/03/20097,936.99028,111.56987,905.528,078.3599
02/04/20098,070.31988,162.14997,929.25987,956.6602
02/05/20097,954.83018,107.83017,845.31018,063.0698
02/06/20098,056.37998,312.37018,052.24028,280.5898
02/09/20098,281.37998,315.07038,196.24028,270.8701
02/10/20098,269.36048,269.44047,848.74027,888.8799
02/11/20097,887.04987,983.74027,852.16027,939.5298
02/12/20097,931.97027,938.81987,693.987,932.7598
02/13/20097,9337,970.83987,840.45027,850.4102
02/17/20097,845.62997,845.62997,551.00987,552.6001
02/18/20097,546.35017,617.75987,479.97027,555.6299
02/19/20097,555.237,614.97027,447.54987,465.9502
02/20/20097,461.49027,469.297,249.47027,365.6699
02/23/20097,365.99027,441.027,105.93997,114.7798
02/24/20097,115.33987,378.97027,114.29987,350.9399
02/25/20097,349.58017,404.93997,156.68027,270.8901
02/26/20097,269.06017,402.31017,173.56017,182.0801
02/27/20097,180.97027,195.467,033.62017,062.9302
03/02/20097,056.487,058.95026,755.16996,763.29
03/03/20096,764.81016,855.296,705.62996,726.02
03/04/20096,726.56,979.22026,726.41996,875.8398
03/05/20096,874.00986,874.00986,544.10016,594.4399
03/06/20096,595.16026,755.16996,469.95026,626.9399
03/09/20096,625.74026,709.60996,516.85996,547.0498
03/10/20096,547.00986,926.49026,546.60996,926.4902
03/11/20096,923.12997,015.06016,867.54986,930.3999
03/12/20096,932.39017,184.716,872.257,170.0601
03/13/20097,167.35017,242.62017,105.85997,223.98
03/16/20097,225.33017,392.91027,206.85017,216.9702
03/17/20097,2187,396.81017,172.04987,395.7002
03/18/20097,395.70027,571.64017,257.277,486.5801
03/19/20097,489.68027,548.467,369.25987,400.7998
03/20/20097,402.31017,460.93027,257.83017,278.3799
03/23/20097,279.257,780.72027,278.77987,775.8599
03/24/20097,773.47027,796.56987,646.99027,659.9702
03/25/20097,659.81017,863.62997,550.06017,749.8101
03/26/20097,752.35997,931.33017,752.27987,924.5601
03/27/20097,922.56987,922.56987,735.95027,776.1802
03/30/20097,773.31017,773.39017,437.58987,522.02
03/31/20097,523.777,725.35997,523.45027,608.9199
04/01/20097,606.12997,7897,483.87017,761.6001
04/02/20097,763.99028,075.737,763.99027,978.0801
04/03/20097,980.62998,019.57,897.24028,017.5898
04/06/20098,016.16028,016.16027,862.20027,975.8501
04/07/20097,968.91997,969.08017,762.08017,789.5601
04/08/20097,788.68027,887.527,750.85017,837.1099
04/09/20097,839.89018,087.27987,839.89018,083.3799
04/13/20098,082.028,113.41027,963.758,057.8101
04/14/20098,057.41028,057.41027,902.25987,920.1802
04/15/20097,914.91998,041.31987,870.488,029.6201
04/16/20098,029.14018,168.12017,962.718,125.4302
04/17/20098,125.43028,190.66028,086.87998,131.3301
04/20/20098,128.93998,128.93997,840.45027,841.73
04/21/20097,841.737,979.20027,791.95027,969.5601
04/22/20097,964.77988,044.83017,868.00987,886.5698
04/23/20097,886.81017,979.43997,804.217,957.0601
04/24/20097,957.45028,127.57,957.45028,076.29
04/27/20098,073.81988,122.56017,987.16028,025
04/28/20098,023.56018,091.66027,938.988,016.9502
04/29/20098,018.31018,257.57038,017.91028,185.73
04/30/20098,188.50988,307.50988,136.89998,168.1201
05/01/20098,167.41028,219.80968,099.31018,212.4102
05/04/20098,213.59968,434.86048,213.59968,426.7402
05/05/20098,425.54988,458.12018,362.78038,410.6504
05/06/20098,403.48058,518.57038,4038,512.2803
05/07/20098,512.28038,577.19048,3588,409.8496
05/08/20098,410.73058,587.54988,410.73058,574.6504
05/11/20098,569.23058,569.23058,410.33018,418.7695
05/12/20098,419.16998,517.468,365.65048,469.1104
05/13/20098,461.79988,462.048,262.42978,284.8896
05/14/20098,285.91998,376.63968,273.90048,331.3203
05/15/20098,326.21978,394.968,230.16998,268.6396
05/18/20098,270.15048,511.87998,270.15048,504.0801
05/19/20098,502.48058,538.00988,463.548,474.8496
05/20/20098,471.82038,591.92978,405.46978,422.04
05/21/20098,416.07038,416.15048,221.00988,292.1299
05/22/20098,292.218,364.13968,257.16998,277.3203
05/26/20098,277.32038,495.718,226.90048,473.4902
05/27/20098,473.65048,496.58988,289.34968,300.0195
05/28/20098,300.58,434.62018,246.58018,403.7998
05/29/20098,404.048,522.95028,368.51958,500.3301
06/01/20098,501.53038,760.70028,501.298,721.4404
06/02/20098,721.59968,787.12998,693.71978,740.8701
06/03/20098,740.07038,740.38968,598.37998,675.2402
06/04/20098,675.28038,751.258,634.57038,750.2402
06/05/20098,751.758,839.40048,700.41028,763.1299
06/08/20098,759.34968,823.96978,633.07038,764.4902
06/09/20098,764.83018,803.25988,725.12018,763.0596
06/10/20098,763.66028,834.92978,639.95028,739.0195
06/11/20098,736.23058,877.92978,736.23058,770.9199
06/12/20098,770.00988,805.53038,716.73058,799.2598
06/15/20098,798.58,798.58,577.90048,612.1299
06/16/20098,612.44048,643.65048,499.37998,504.6699
06/17/20098,504.36048,563.00988,461.298,497.1797
06/18/20098,496.73058,590.51958,475.12018,555.5996
06/19/20098,556.968,616.58988,496.73058,539.7305
06/22/20098,538.51958,538.83018,334.54988,339.0098
06/23/20098,340.44048,370.90048,286.41028,322.9102
06/24/20098,323.50988,428.41028,259.87998,299.8604
06/25/20098,299.258,490.468,259.42978,472.4004
06/26/20098,468.548,468.76958,401.36048,438.3896
06/29/20098,440.12998,533.23058,429.08988,529.3799
06/30/20098,528.92978,560.44048,393.95028,447
07/01/20098,447.53038,580.46978,447.53038,504.0596
07/02/20098,5038,503.23058,280.74028,280.7402
07/06/20098,280.74028,327.96978,205.99028,324.8701
07/07/20098,324.95028,326.30968,154.37998,163.6001
07/08/20098,163.60018,219.51958,087.18998,178.4102
07/09/20098,179.00988,228.66998,145.31018,183.1699
07/10/20098,182.49028,183.85018,093.31018,146.52
07/13/20098,146.528,331.67978,130.41998,331.6797
07/14/20098,331.37018,361.23058,285.20028,359.4902
07/15/20098,363.95028,628.23058,363.95028,616.21
07/16/20098,612.66028,739.54988,584.40048,711.8203
07/17/20098,711.88968,754.298,674.41028,743.9404
07/20/20098,746.04988,854.79988,745.90048,848.1504
07/21/20098,848.15048,927.12998,811.26958,915.9404
07/22/20098,912.38968,949.79988,860.32038,881.2598
07/23/20098,882.30969,096.71978,866.44049,069.29
07/24/20099,066.11049,100.87999,007.38969,093.2402
07/27/20099,093.08989,123.40049,034.51959,108.5098
07/28/20099,106.91999,124.91029,007.46979,096.7197
07/29/20099,092.33989,094.83019,014.19049,070.7197
07/30/20099,072.83989,246.42979,072.61049,154.46
07/31/20099,154.61049,218.76959,133.45029,171.6104
08/03/20099,173.65049,298.42979,173.65049,286.5596
08/04/20099,285.04989,321.09969,250.74029,320.1904
08/05/20099,315.36049,318.08019,206.45029,280.9697
08/06/20099,277.19049,325.11049,208.79989,256.2598
08/07/20099,258.45029,437.719,258.45029,370.0703
08/10/20099,368.41029,371.969,290.33989,337.9502
08/11/20099,334.33019,334.33019,216.87999,241.4502
08/12/20099,236.05969,424.11049,221.01959,361.6104
08/13/20099,362.299,406.59,305.30969,398.1904
08/14/20099,398.049,401.96979,232.83019,321.4004
08/17/20099,313.84969,313.84969,116.51959,135.3398
08/18/20099,134.36049,233.50989,134.36049,217.9404
08/19/20099,208.67979,313.08989,131.94049,279.1602
08/20/20099,278.54989,363.95029,267.96979,350.0498
08/21/20099,347.86049,519.11049,347.259,505.96
08/24/20099,506.17979,587.73059,486.23059,509.2803
08/25/20099,509.219,6209,508.98059,539.29
08/26/20099,538.61049,582.96979,485.78039,543.5195
08/27/20099,541.62999,609.71979,459.40049,580.6299
08/28/20099,582.74029,630.20029,495.98059,544.2002
08/31/20099,542.91029,543.05969,436.12999,496.2803
09/01/20099,492.32039,557.95029,292.08019,310.5996
09/02/20099,306.219,330.92979,262.29989,280.6699
09/03/20099,282.03039,350.26959,252.92979,344.6104
09/04/20099,345.36049,445.71979,321.62999,441.2695
09/08/20099,440.12999,511.01959,439.98059,497.3398
09/09/20099,496.58989,577.21979,476.17979,547.2197
09/10/20099,546.549,6339,508.21979,627.4805
09/11/20099,625.44049,649.84969,571.55969,605.4102
09/14/20099,598.08019,631.11049,535.969,626.7998
09/15/20099,626.41999,713.719,580.92979,683.4102
09/16/20099,683.719,799.71979,679.17979,791.71
09/17/20099,789.82039,854.58019,749.469,783.9199
09/18/20099,784.759,847.719,784.67979,820.2002
09/21/20099,818.61049,818.69049,725.87999,778.8604
09/22/20099,779.61049,843.40049,771.91029,829.8701
09/23/20099,830.62999,917.99029,740.83989,748.5498
09/24/20099,749.99029,805.38969,666.03039,707.4404
09/25/20099,706.67979,735.92979,641.00989,665.1904
09/28/20099,663.23059,823.66999,663.23059,789.3604
09/29/20099,789.74029,834.48059,739.11049,742.2002
09/30/20099,741.83019,776.82039,608.58989,712.2803
10/01/20099,711.59969,711.66999,500.37019,509.2803
10/02/20099,507.62019,524.78039,430.08019,487.6699
10/05/20099,488.73059,625.05969,481.08989,599.75
10/06/20099,601.25989,774.32039,601.25989,731.25
10/07/20099,725.69049,740.32039,675.62019,725.5801
10/08/20099,728.21979,836.66999,728.07039,786.8701
10/09/20099,786.049,865.00989,764.87999,864.9404
10/12/20099,865.24029,931.82039,849.37019,885.7998
10/13/20099,883.98059,895.08989,815.05969,871.0596
10/14/20099,873.549810,027.73059,873.480510,015.8604
10/15/200910,014.879910,062.94049,977.469710,062.9404
10/16/200910,061.360410,061.66029,939.91029,995.9102
10/19/20099,996.669910,117.969,995.150410,092.1904
10/20/200910,092.419910,098.38969,992.809610,041.4805
10/21/200910,038.839810,119.46979,943.75989,949.3604
10/22/20099,946.179710,105.19049,916.780310,081.3096
10/23/200910,099.900410,109.57039,932.59,972.1797
10/26/20099,972.330110,072.32039,849.45029,867.96
10/27/20099,868.33989,947.549,837.969,882.1699
10/28/20099,881.11049,902.41999,758.08019,762.6904
10/29/20099,762.91029,969.91029,759.12999,962.5801
10/30/20099,961.51959,962.12999,684.549,712.7305
11/02/20099,712.12999,858.58989,678.95029,789.4404
11/03/20099,787.46979,787.46979,703.88969,771.9102
11/04/20099,767.29989,928.049,767.13969,802.1396
11/05/20099,807.799810,013.07039,807.799810,005.96
11/06/200910,001.349610,044.59,936.809610,023.4199
11/09/200910,020.620110,228.230510,020.620110,226.9404
11/10/200910,223.009810,260.799810,197.690410,246.9697
11/11/200910,247.419910,341.969710,246.139610,291.2598
11/12/200910,289.820310,321.639610,171.240210,197.4697
11/13/200910,197.849610,305.690410,192.030310,270.4697
11/16/200910,267.530310,434.240210,267.450210,406.96
11/17/200910,404.769510,438.169910,361.990210,437.4199
11/18/200910,426.269510,432.660210,360.099610,426.3096
11/19/200910,425.330110,425.330110,256.110410,332.4404
11/20/200910,327.910210,342.719710,271.679710,318.1602
11/23/200910,320.129910,495.610410,320.049810,450.9502
11/24/200910,451.2510,453.969710,359.580110,433.71
11/25/200910,432.9610,481.480510,420.940410,464.4004
11/27/200910,452.230510,452.230510,231.2510,309.9199
11/30/200910,309.769510,364.339810,263.2910,344.8398
12/01/200910,343.820310,501.280310,343.440410,471.5801
12/02/200910,470.440410,513.519510,421.469710,452.6797
12/03/200910,455.629910,507.629910,350.049810,366.1504
12/04/200910,368.570310,516.700210,311.809610,388.9004
12/07/200910,386.860410,443.160210,360.179710,390.1104
12/08/200910,385.419910,385.650410,249.839810,285.9697
12/09/200910,282.849610,342.269510,235.629910,337.0498
12/10/200910,33610,444.599610,335.769510,405.8301
12/11/200910,403.410210,484.049810,400.080110,471.5
12/14/200910,471.280310,514.660210,471.280310,501.0498
12/15/200910,499.309610,499.309610,426.690410,452
12/16/200910,449.809610,509.969710,427.589810,441.1201
12/17/200910,439.990210,440.059610,307.9610,308.2598
12/18/200910,309.389610,372.349610,263.900410,328.8896
12/21/200910,330.099610,458.049810,329.799810,414.1396
12/22/200910,414.669910,479.820310,414.589810,464.9297
12/23/200910,464.320310,492.059610,437.799810,466.4404
12/24/200910,467.120110,522.059610,461.679710,520.0898
12/28/200910,517.910210,551.610410,506.339810,547.0801
12/29/200910,547.830110,580.330110,544.280310,545.4102
12/30/200910,544.360410,550.700210,505.660210,548.5098
12/31/200910,548.509810,555.009810,423.129910,428.0498