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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,960.2699
CLOSE 12,965.3134

Low

LOW 12,035.0898

High

HIGH 13,661.8701
DATEOPENHIGHLOWCLOSE
01/03/201212,221.190412,479.650412,221.190412,397.3799
01/04/201212,392.4612,43012,337.2512,418.4199
01/05/201212,418.419912,435.980512,283.900412,415.7002
01/06/201212,407.450212,415.240212,332.410212,359.9199
01/09/201212,359.309612,409.080112,333.849612,392.6904
01/10/201212,394.509812,514.690412,394.509812,462.4697
01/11/201212,459.519512,462.580112,399.009812,449.4502
01/12/201212,449.910212,483.700212,385.080112,471.0195
01/13/201212,469.9612,470.120112,311.7912,422.0596
01/17/201212,423.120112,573.650412,423.120112,482.0703
01/18/201212,474.690412,582.280312,453.200212,578.9502
01/19/201212,578.190412,625.799812,563.580112,623.9805
01/20/201212,623.830112,720.480512,620.759812,720.4805
01/23/201212,720.2512,764.490212,665.830112,708.8203
01/24/201212,708.370112,708.519512,613.5412,675.75
01/25/201212,673.629912,778.259812,580.120112,758.8496
01/26/201212,756.9612,841.950212,695.160212,734.6299
01/27/201212,733.950212,733.950212,630.719712,660.46
01/30/201212,659.169912,659.320312,529.410212,653.7197
01/31/201212,654.780312,720.099612,567.330112,632.9102
02/01/201212,632.759812,784.620112,632.759812,716.46
02/02/201212,716.5412,741.889612,676.049812,705.4102
02/03/201212,705.0412,869.950212,704.9612,862.2305
02/06/201212,860.719712,860.7912,793.429712,845.1299
02/07/201212,844.370112,903.7112,782.570312,878.2002
02/08/201212,865.7912,893.639612,817.690412,883.9502
02/09/201212,884.410212,924.7112,846.410212,890.46
02/10/201212,889.549812,889.629912,743.559612,801.2305
02/13/201212,799.110412,887.929712,799.110412,874.04
02/14/201212,871.769512,878.879912,786.929712,878.2803
02/15/201212,864.650412,899.469712,753.620112,780.9502
02/16/201212,779.809612,91412,779.580112,904.0801
02/17/201212,903.330112,967.919912,903.2512,949.8701
02/21/201212,949.339813,005.0412,926.110412,965.6904
02/22/201212,966.219712,977.910212,914.830112,938.6699
02/23/201212,937.080112,996.080112,882.669912,984.6904
02/24/201212,981.200213,013.820312,950.589812,982.9502
02/27/201212,981.129913,027.519512,882.589812,981.5098
02/28/201212,976.740213,021.509812,952.820313,005.1201
02/29/201213,005.419913,055.7512,929.660212,952.0703
03/01/201212,952.2913,032.669912,943.059612,980.2998
03/02/201212,980.7512,997.509812,927.769512,977.5703
03/05/201212,977.339812,977.339812,883.910212,962.8096
03/06/201212,958.650412,958.730512,734.860412,759.1504
03/07/201212,756.120112,857.730512,751.509812,837.3301
03/08/201212,835.530312,937.190412,835.530312,907.9404
03/09/201212,908.620112,968.7912,906.429712,922.0195
03/12/201212,920.580112,976.360412,919.980512,959.71
03/13/201212,953.200213,180.400412,953.129913,177.6797
03/14/201213,177.150413,221.269513,166.2513,194.0996
03/15/201213,192.969713,253.509813,170.190413,252.7598
03/16/201213,253.509813,289.080113,231.450213,232.6201
03/19/201213,231.940413,269.7113,208.629913,239.1299
03/20/201213,238.450213,238.450213,123.379913,170.1904
03/21/201213,170.7913,190.019513,112.929713,124.6201
03/22/201213,124.400413,124.469713,017.419913,046.1396
03/23/201213,045.990213,099.910213,002.769513,080.7305
03/26/201213,082.620113,243.860413,082.389613,241.6299
03/27/201213,242.089813,264.980513,194.330113,197.7305
03/28/201213,195.389613,212.639613,069.259813,126.21
03/29/201213,125.990213,151.570313,032.669913,145.8203
03/30/201213,147.940413,224.490213,147.780313,212.04
04/02/201213,211.360413,297.110413,153.690413,264.4902
04/03/201213,258.9613,265.360413,131.2113,199.5498
04/04/201213,198.190413,198.190413,020.860413,074.75
04/05/201213,067.179713,088.110413,012.4613,060.1396
04/09/201213,057.570313,057.719712,903.780312,929.5898
04/10/201212,929.440412,929.589812,710.559612,715.9297
04/11/201212,716.919912,844.820312,716.919912,805.3896
04/12/201212,806.450212,986.9612,806.299812,986.5801
04/13/201212,986.200212,986.349612,845.280312,849.5898
04/16/201212,850.879912,986.769512,850.799812,921.4102
04/17/201212,921.7913,131.360412,921.7913,115.54
04/18/201213,114.559613,114.559613,027.490213,032.75
04/19/201213,028.730513,080.200212,896.820312,964.0996
04/20/201212,964.480513,082.5412,964.2513,029.2598
04/23/201213,028.200213,028.200212,845.580112,927.1699
04/24/201212,927.769513,050.299812,926.490213,001.5596
04/25/201212,997.690413,105.700212,993.599613,090.7197
04/26/201213,090.110413,227.820313,075.9613,204.6201
04/27/201213,204.700213,266.679713,192.2113,228.3096
04/30/201213,228.309613,228.759813,176.009813,213.6299
05/01/201213,214.160213,338.660213,174.650413,279.3203
05/02/201213,278.110413,278.110413,192.2113,268.5703
05/03/201213,267.589813,284.089813,175.639613,206.5898
05/04/201213,204.620113,20513,022.339813,038.2695
05/07/201213,035.849613,049.089812,97013,008.5303
05/08/201213,000.730513,000.730512,810.389612,932.0898
05/09/201212,921.809612,921.809612,748.480512,835.0596
05/10/201212,831.580112,931.7112,820.299812,855.04
05/11/201212,851.7912,918.009812,779.280312,820.5996
05/14/201212,818.490212,818.860412,661.480512,695.3496
05/15/201212,695.049812,758.429712,608.160212,632
05/16/201212,617.320312,722.629912,597.339812,598.5498
05/17/201212,598.320312,611.419912,440.519512,442.4902
05/18/201212,443.019512,492.969712,336.759812,369.3799
05/21/201212,369.150412,508.110412,367.719712,504.4805
05/22/201212,505.379912,575.9612,447.330112,502.8096
05/23/201212,501.519512,508.299812,311.559612,496.1504
05/24/201212,491.910212,539.589812,419.629912,529.75
05/25/201212,530.740212,533.120112,421.530312,454.8301
05/29/201212,454.830112,611.610412,454.599612,580.6904
05/30/201212,579.019512,579.099612,396.400412,419.8604
05/31/201212,414.410212,489.870112,316.480512,393.4502
06/01/201212,391.559612,391.629912,107.480512,118.5703
06/04/201212,119.849612,143.690412,035.089812,101.46
06/05/201212,101.080112,147.549812,072.169912,127.9502
06/06/201212,12512,414.7912,12512,414.79
06/07/201212,416.530312,555.259812,416.530312,460.96
06/08/201212,460.809612,554.200212,398.440412,554.2002
06/11/201212,553.809612,650.469712,398.480512,411.2305
06/12/201212,412.070312,577.019512,411.910212,573.7998
06/13/201212,566.379912,598.2512,453.690412,496.3799
06/14/201212,497.889612,698.679712,497.660212,651.9102
06/15/201212,652.2112,774.700212,651.379912,767.1699
06/18/201212,767.019512,781.929712,696.179712,741.8203
06/19/201212,744.620112,898.940412,744.469712,837.3301
06/20/201212,837.099612,877.179712,744.919912,824.3896
06/21/201212,823.099612,857.389612,561.4612,573.5703
06/22/201212,574.820312,674.080112,574.669912,640.7803
06/25/201212,639.799812,639.870112,458.009812,502.6602
06/26/201212,503.570312,576.410212,452.030312,534.6699
06/27/201212,532.929712,646.870112,532.7112,627.0098
06/28/201212,626.2512,626.2512,450.169912,602.2598
06/29/201212,604.599612,880.389612,604.530312,880.0898
07/02/201212,879.7112,902.120112,795.480512,871.3896
07/03/201212,868.059612,946.200212,845.280312,943.6602
07/05/201212,941.849612,961.299812,852.240212,896.6699
07/06/201212,889.400412,889.400412,702.990212,772.4697
07/09/201212,772.019512,772.019512,686.570312,736.29
07/10/201212,733.870112,830.2912,606.910212,653.1201
07/11/201212,653.0412,661.969712,534.330112,604.5303
07/12/201212,602.7112,630.639612,492.2512,573.2695
07/13/201212,573.730512,784.730512,573.0412,777.0898
07/16/201212,776.330112,779.580112,690.049812,727.21
07/17/201212,728.730512,829.230512,645.099612,805.54
07/18/201212,796.980512,921.940412,754.610412,908.7002
07/19/201212,909.610412,977.570312,889.929712,943.3604
07/20/201212,942.679712,942.830112,810.349612,822.5703
07/23/201212,820.450212,820.450212,583.410212,721.46
07/24/201212,720.929712,730.089812,521.839812,617.3203
07/25/201212,617.769512,732.769512,617.620112,676.0498
07/26/201212,680.589812,931.219712,680.589812,887.9297
07/27/201212,888.910213,117.740212,888.530313,075.6602
07/30/201213,075.349613,128.639613,042.849613,073.0098
07/31/201213,071.719713,082.660213,006.480513,008.6797
08/01/201213,007.469713,074.830112,951.160212,976.1299
08/02/201212,969.700212,969.849612,778.900412,878.8799
08/03/201212,884.820313,133.179712,884.820313,096.1699
08/06/201213,099.879913,187.280313,099.719713,117.5098
08/07/201213,118.650413,215.969713,118.419913,168.5996
08/08/201213,158.099613,202.650413,115.240213,175.6396
08/09/201213,174.730513,200.230513,125.089813,165.1904
08/10/201213,163.150413,208.219713,094.9613,207.9502
08/13/201213,204.929713,205.009813,112.940413,169.4297
08/14/201213,168.110413,223.009813,142.099613,172.1396
08/15/201213,157.469713,192.889613,138.230513,164.7803
08/16/201213,163.240213,269.349613,145.849613,250.1104
08/17/201213,251.200213,281.320313,244.849613,275.2002
08/20/201213,274.580113,276.150413,230.059613,271.6396
08/21/201213,272.099613,330.759813,186.599613,203.5801
08/22/201213,198.309613,205.059613,120.339813,172.7598
08/23/201213,171.370113,171.370113,046.4613,057.46
08/24/201213,052.820313,175.509813,027.200213,157.9697
08/27/201213,157.740213,176.169913,115.4613,124.6699
08/28/201213,122.740213,147.320313,081.120113,102.9902
08/29/201213,103.4613,144.809613,081.269513,107.4805
08/30/201213,101.2913,101.370112,978.910213,000.71
08/31/201213,002.719713,151.870113,002.639613,090.8398
09/04/201213,092.150413,092.389612,977.089813,035.9404
09/05/201213,036.089813,095.910213,018.740213,047.4805
09/06/201213,045.230513,294.129913,045.080113,292
09/07/201213,289.530313,320.269513,266.219713,306.6396
09/10/201213,308.559613,324.099613,251.389613,254.29
09/11/201213,254.599613,354.339813,253.2113,323.3604
09/12/201213,321.620113,373.620113,317.519513,333.3496
09/13/201213,329.7113,573.330113,325.110413,539.8604
09/14/201213,540.400413,653.240213,533.940413,593.3701
09/17/201213,588.570313,593.150413,526.669913,553.0996
09/18/201213,552.330113,582.120113,517.809613,564.6396
09/19/201213,565.410213,626.480513,556.740213,577.96
09/20/201213,575.169913,599.019513,50313,596.9297
09/21/201213,597.240213,647.099613,571.530313,579.4697
09/24/201213,577.849613,601.900413,521.679713,558.9199
09/25/201213,559.919913,620.2113,457.2513,457.5498
09/26/201213,458.629913,480.370113,406.910213,413.5098
09/27/201213,413.469713,522.830113,413.469713,485.9697
09/28/201213,485.889613,487.660213,367.269513,437.1299
10/01/201213,437.660213,598.2513,437.660213,515.1104
10/02/201213,515.299813,567.059613,424.919913,482.3604
10/03/201213,479.2113,536.269513,439.120113,494.6104
10/04/201213,495.179713,594.330113,495.179713,575.3604
10/05/201213,569.179713,661.870113,568.7513,610.1504
10/08/201213,589.259813,610.379913,552.089813,583.6504
10/09/201213,582.879913,592.330113,473.309613,473.5303
10/10/201213,473.530313,478.830113,327.620113,344.9697
10/11/201213,346.280313,428.490213,326.120113,326.3896
10/12/201213,325.620113,401.320313,296.429713,328.8496
10/15/201213,329.5413,437.660213,325.929713,424.2305
10/16/201213,423.839813,556.370113,423.759813,551.7803
10/17/201213,539.629913,561.650413,468.900413,557
10/18/201213,553.240213,588.730513,510.929713,548.9404
10/19/201213,545.330113,545.490213,312.219713,343.5098
10/22/201213,344.280313,368.549813,235.150413,345.8896
10/23/201213,344.900413,344.900413,083.280313,102.5303
10/24/201213,103.530313,155.2113,063.629913,077.3398
10/25/201213,079.639613,214.110413,017.370113,103.6797
10/26/201213,104.219713,151.719713,040.169913,107.21
10/31/201213,107.440413,189.080113,052.070313,096.46
11/01/201213,099.190413,273.7113,099.110413,232.6201
11/02/201213,232.620113,289.450213,076.570313,093.1602
11/05/201213,092.280313,140.580113,038.7113,112.4404
11/06/201213,112.900413,290.7513,112.900413,245.6797
11/07/201213,228.240213,228.320312,876.599612,932.7305
11/08/201212,932.809612,980.230512,811.240212,811.3203
11/09/201212,811.169912,890.190412,743.389612,815.3896
11/12/201212,815.929712,861.280312,78312,815.0801
11/13/201212,808.7112,898.2512,748.509812,756.1797
11/14/201212,746.5412,797.730512,542.679712,570.9502
11/15/201212,571.099612,600.589812,496.559612,542.3799
11/16/201212,542.309612,604.169912,471.490212,588.3096
11/19/201212,590.230512,796.190412,590.230512,795.96
11/20/201212,790.889612,808.559612,701.070312,788.5098
11/21/201212,788.360412,845.990212,786.129912,836.8896
11/23/201212,833.129913,011.450212,832.980513,009.5303
11/26/201213,008.450213,008.450212,900.169912,967.3701
11/27/201212,963.379912,980.190412,868.259812,878.1299
11/28/201212,875.559612,989.099612,765.320312,985.1104
11/29/201212,977.349613,062.559612,961.919913,021.8203
11/30/201213,022.049813,053.740212,988.679713,025.5801
12/03/201213,027.730513,087.320312,959.419912,965.5996
12/04/201212,966.450213,022.509812,940.070312,951.7803
12/05/201212,948.9613,089.110412,923.440413,034.4902
12/06/201213,026.190413,076.879913,007.839813,074.04
12/07/201213,072.870113,157.280313,072.870113,155.1299
12/10/201213,154.889613,195.349613,139.080113,169.8799
12/11/201213,170.339813,306.570313,170.339813,248.4404
12/12/201213,250.049813,329.440413,227.440413,245.4502
12/13/201213,241.379913,264.410213,147.190413,170.7197
12/14/201213,170.799813,190.410213,118.4613,135.0098
12/17/201213,135.169913,244.330113,134.629913,235.3896
12/18/201213,236.610413,365.860413,232.580113,350.96
12/19/201213,351.0413,357.700213,251.740213,251.9697
12/20/201213,246.669913,314.639613,216.030313,311.7197
12/21/201213,309.950213,309.950213,122.530313,190.8398
12/24/201213,190.150413,190.379913,128.549813,138.9297
12/26/201213,138.849613,174.879913,076.870113,114.5898
12/27/201213,114.969713,141.740212,964.080113,096.3096
12/28/201213,095.080113,095.4612,926.860412,938.1104
12/31/201212,938.190413,109.129912,883.889613,104.1396