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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,995.9414
CLOSE 15,009.5228

Low

LOW 13,104.2998

High

HIGH 16,588.25
DATEOPENHIGHLOWCLOSE
01/02/201313,104.299813,412.7113,104.299813,412.5498
01/03/201313,413.009813,430.599613,358.299813,391.3604
01/04/201313,391.049813,447.110413,376.230513,435.21
01/07/201313,436.129913,436.129913,343.320313,384.29
01/08/201313,377.419913,377.419913,293.129913,328.8496
01/09/201313,329.919913,416.549813,329.080113,390.5098
01/10/201313,391.820313,478.200213,382.2913,471.2197
01/11/201313,471.450213,496.679713,439.969713,488.4297
01/14/201313,488.429713,520.179713,459.839813,507.3203
01/15/201313,507.320313,546.370113,445.799813,534.8896
01/16/201313,534.889613,534.889613,468.9613,511.2305
01/17/201313,511.230513,633.889613,510.240213,596.0195
01/18/201313,596.019513,649.929713,571.860413,649.7002
01/22/201313,649.700213,712.2113,622.9613,712.21
01/23/201313,712.2113,794.2913,710.129913,779.3301
01/24/201313,779.330113,879.660213,779.330113,825.3301
01/25/201313,825.330113,895.980513,825.330113,895.9805
01/28/201313,895.980513,915.719713,862.570313,881.9297
01/29/201313,881.929713,969.990213,880.009813,954.4199
01/30/201313,954.419913,966.129913,896.950213,910.4199
01/31/201313,910.419913,941.059613,860.580113,860.5801
02/01/201313,860.580114,019.780313,860.580114,009.79
02/04/201314,009.7914,009.7913,866.830113,880.0801
02/05/201313,880.080114,013.599613,880.080113,979.2998
02/06/201313,979.299813,991.610413,913.179713,986.5195
02/07/201313,986.519513,988.059613,852.200213,944.0498
02/08/201313,944.049814,022.620113,944.049813,992.9697
02/11/201313,992.969713,992.969713,940.410213,971.2402
02/12/201313,971.240214,038.969713,968.940414,018.7002
02/13/201314,018.700214,029.349613,945.780313,982.9102
02/14/201313,982.910213,990.360413,921.940413,973.3896
02/15/201313,973.389614,001.929713,906.730513,981.7598
02/19/201313,981.759814,044.820313,977.900414,035.6699
02/20/201314,035.669914,058.269513,919.280313,927.54
02/21/201313,927.5413,927.5413,834.400413,880.6201
02/22/201313,880.620114,001.190413,880.620114,000.5703
02/25/201314,000.570314,081.580113,784.009813,784.1699
02/26/201313,784.169913,918.440413,784.169913,900.1299
02/27/201313,900.129914,104.860413,880.190414,075.3701
02/28/201314,075.370114,149.150414,050.179714,054.4902
03/01/201314,054.490214,107.089813,937.599614,089.6602
03/04/201314,089.660214,128.2114,030.370114,127.8203
03/05/201314,127.820314,286.370114,127.820314,253.7695
03/06/201314,253.769514,320.650414,25314,296.2402
03/07/201314,296.240214,354.690414,296.240214,329.4902
03/08/201314,329.490214,413.169914,329.490214,397.0703
03/11/201314,397.070314,448.059614,373.320314,447.29
03/12/201314,447.2914,478.799814,412.059614,450.0596
03/13/201314,450.059614,472.799814,411.660214,455.2803
03/14/201314,455.280314,539.2914,455.280314,539.1396
03/15/201314,539.139614,539.139614,470.514,514.1104
03/18/201314,514.110414,521.589814,404.2114,452.0596
03/19/201314,452.059614,514.339814,382.089814,455.8203
03/20/201314,455.820314,546.820314,455.820314,511.7305
03/21/201314,511.730514,511.730514,383.019514,421.4902
03/22/201314,421.490214,519.950214,421.490214,512.0303
03/25/201314,512.030314,563.7514,39514,447.75
03/26/201314,447.7514,561.5414,447.7514,559.6504
03/27/201314,559.650414,559.650414,439.549814,526.1602
03/28/201314,526.160214,585.099614,520.860414,578.54
04/01/201314,578.5414,605.719714,531.480514,572.8496
04/02/201314,572.849614,684.490214,572.849614,662.0098
04/03/201314,662.009814,683.129914,525.360414,550.3496
04/04/201314,550.349614,625.240214,538.719714,606.1104
04/05/201314,606.110414,606.110414,434.429714,565.25
04/08/201314,565.2514,613.480514,497.799814,613.4805
04/09/201314,613.480514,716.4614,598.514,673.46
04/10/201314,673.4614,826.660214,673.4614,802.2402
04/11/201314,802.240214,887.509814,785.360414,865.1396
04/12/201314,865.139614,865.2114,790.570314,865.0596
04/15/201314,865.059614,865.059614,598.580114,599.2002
04/16/201314,599.200214,761.730514,599.200214,756.7803
04/17/201314,756.780314,756.780314,560.809614,618.5898
04/18/201314,618.589814,650.259814,495.2914,537.1396
04/19/201314,537.139614,553.730514,444.030314,547.5098
04/22/201314,547.509814,588.830114,457.599614,567.1699
04/23/201314,567.169914,721.419914,554.2914,719.46
04/24/201314,719.4614,747.419914,666.5414,676.2998
04/25/201314,676.299814,768.049814,665.450214,700.7998
04/26/201314,700.799814,743.490214,684.820314,712.5498
04/29/201314,712.549814,844.9614,712.549814,818.75
04/30/201314,818.7514,839.799814,734.469714,839.7998
05/01/201314,839.799814,839.799814,687.049814,700.9502
05/02/201314,700.950214,834.629914,700.950214,831.5801
05/03/201314,831.580115,009.589814,831.580114,973.96
05/06/201314,973.9614,988.870114,941.089814,968.8896
05/07/201314,968.889615,056.669914,968.889615,056.2002
05/08/201315,056.200215,106.809615,021.870115,105.1201
05/09/201315,105.120115,144.830115,046.870115,082.6201
05/10/201315,082.620115,118.490215,038.179715,118.4902
05/13/201315,113.419915,113.419915,053.4615,091.6797
05/14/201315,091.679715,219.549815,089.299815,215.25
05/15/201315,211.870115,301.339815,175.389615,275.6904
05/16/201315,273.919915,302.490215,215.820315,233.2197
05/17/201315,234.7515,357.400415,234.7515,354.4004
05/20/201315,348.330115,391.839815,314.150415,335.2803
05/21/201315,334.969715,434.515,325.679715,387.5801
05/22/201315,387.120115,542.400415,265.9615,307.1699
05/23/201315,300.570315,348.410215,180.230515,294.5
05/24/201315,290.740215,306.7115,199.629915,303.0996
05/28/201315,307.330115,521.490215,307.330115,409.3896
05/29/201315,399.940415,400.2515,229.530315,302.7998
05/30/201315,306.019515,398.700215,280.990215,324.5303
05/31/201315,322.219715,392.379915,115.570315,115.5703
06/03/201315,123.549815,254.110415,123.549815,254.0303
06/04/201315,255.219715,304.980515,100.780315,177.54
06/05/201315,168.099615,168.629914,945.570314,960.5898
06/06/201314,955.450215,040.620114,844.219715,040.6201
06/07/201315,044.4615,255.580115,044.4615,248.1201
06/10/201315,247.809615,300.639615,211.2515,238.5898
06/11/201315,231.379915,251.070315,086.089815,122.0195
06/12/201315,130.389615,241.280314,981.2114,995.2305
06/13/201314,992.5415,202.269514,953.450215,176.0801
06/14/201315,178.080115,205.919915,044.799815,070.1797
06/17/201315,078.7115,261.7115,078.7115,179.8496
06/18/201315,186.299815,340.089815,186.299815,318.2305
06/19/201315,315.469715,322.070315,112.110415,112.1904
06/20/201315,105.509815,105.509814,732.030314,758.3203
06/21/201314,760.620114,858.559614,688.429714,799.4004
06/24/201314,795.7914,795.7914,551.269514,659.5596
06/25/201314,669.690414,812.030314,669.690414,760.3096
06/26/201314,769.990214,938.980514,769.679714,910.1396
06/27/201314,921.280315,075.009814,921.280315,024.4902
06/28/201315,016.580115,034.629914,884.799814,909.5996
07/01/201314,911.599615,083.280314,911.599614,974.96
07/02/201314,974.9615,049.219714,870.509814,932.4102
07/03/201314,923.730515,025.900414,858.929714,988.3701
07/05/201314,995.4615,137.509814,971.200215,135.8398
07/08/201315,137.219715,262.719715,137.219715,224.6904
07/09/201315,228.4615,320.419915,228.4615,300.3398
07/10/201315,298.030315,348.950215,258.889615,291.6602
07/11/201315,29815,483.549815,29815,460.9199
07/12/201315,460.690415,498.389615,410.269515,464.2998
07/15/201315,459.690415,509.480515,455.769515,484.2598
07/16/201315,485.030315,498.160215,415.7115,451.8496
07/17/201315,456.919915,50215,438.120115,470.5195
07/18/201315,465.910215,589.400415,465.910215,548.54
07/19/201315,524.269515,544.549815,491.9615,543.7402
07/22/201315,543.969715,576.2115,516.200215,545.5498
07/23/201315,54715,604.219715,544.059615,567.7402
07/24/201315,576.690415,602.599615,496.839815,542.2402
07/25/201315,539.169915,560.330115,455.589815,555.6104
07/26/201315,547.849615,560.969715,405.160215,558.8301
07/29/201315,557.139615,557.139615,482.269515,521.9697
07/30/201315,534.490215,593.910215,479.129915,520.5898
07/31/201315,528.570315,634.320315,492.9615,499.54
08/01/201315,503.849615,650.690415,503.849615,628.0195
08/02/201315,627.559615,658.429715,558.679715,658.3604
08/05/201315,651.980515,655.2115,584.830115,612.1299
08/06/201315,608.440415,608.440415,473.400415,518.7402
08/07/201315,516.2115,516.2115,421.7515,470.6699
08/08/201315,477.269515,557.120115,418.599615,498.3203
08/09/201315,496.629915,507.759815,346.650415,425.5098
08/12/201315,415.219715,441.7515,359.929715,419.6797
08/13/201315,420.679715,504.139615,342.339815,451.0098
08/14/201315,447.7115,453.080115,316.620115,337.6602
08/15/201315,332.7115,332.7115,094.030315,112.1904
08/16/201315,112.570315,139.769515,054.379915,081.4697
08/19/201315,076.7915,106.389615,005.419915,010.7402
08/20/201315,011.820315,074.919914,992.160215,002.9902
08/21/201314,993.809615,019.700214,880.839814,897.5498
08/22/201314,908.599614,989.120114,89914,963.7402
08/23/201314,988.780315,025.559614,931.240215,010.5098
08/26/201315,014.580115,049.980514,945.240214,946.46
08/27/201314,939.2514,939.2514,765.419914,776.1299
08/28/201314,770.990214,867.400414,760.410214,824.5098
08/29/201314,817.910214,916.009814,792.110414,840.9502
08/30/201314,844.099614,848.240214,762.349614,810.3096
09/03/201314,801.549814,933.349614,777.480514,833.96
09/04/201314,832.419914,956.740214,799.089814,930.8701
09/05/201314,929.490214,987.469714,923.269514,937.4805
09/06/201314,941.549815,009.839814,789.400414,922.5
09/09/201314,927.190415,088.410214,927.190415,063.1201
09/10/201315,067.230515,192.129915,067.230515,191.0596
09/11/201315,194.129915,326.599615,194.129915,326.5996
09/12/201315,327.139615,345.320315,283.259815,300.6396
09/13/201315,312.860415,380.969715,312.860415,376.0596
09/16/201315,381.360415,549.870115,381.360415,494.7803
09/17/201315,503.150415,555.070315,503.150415,529.7305
09/18/201315,533.030315,709.580115,470.160215,676.9404
09/19/201315,677.860415,695.889615,625.450215,636.5498
09/20/201315,635.089815,654.769515,448.089815,451.0898
09/23/201315,452.309615,466.950215,368.2515,401.3799
09/24/201315,402.5415,433.7515,327.139615,334.5898
09/25/201315,339.019515,372.480515,253.160215,273.2598
09/26/201315,274.419915,387.190415,274.419915,328.2998
09/27/201315,317.450215,317.450215,211.809615,258.2402
09/30/201315,249.820315,249.820315,086.7115,129.6699
10/01/201315,132.490215,208.400415,110.339815,191.7002
10/02/201315,182.650415,182.650415,044.7115,133.1396
10/03/201315,127.230515,127.230514,947.030314,996.4805
10/04/201314,994.679715,083.990214,972.330115,072.5801
10/07/201315,069.299815,069.299814,920.830114,936.2402
10/08/201314,938.0414,938.0414,773.469714,776.5303
10/09/201314,778.190414,852.514,719.429714,802.9805
10/10/201314,806.389615,126.070314,806.389615,126.0703
10/11/201315,126.519515,237.299815,100.129915,237.1104
10/14/201315,231.330115,309.480515,136.379915,301.2598
10/15/201315,300.299815,301.910215,161.330115,168.0098
10/16/201315,170.700215,374.150415,170.700215,373.8301
10/17/201315,369.4615,376.110415,229.019515,371.6504
10/18/201315,371.7115,412.969715,321.809615,399.6504
10/21/201315,401.320315,410.179715,362.660215,392.2002
10/22/201315,394.219715,518.099615,394.219715,467.6602
10/23/201315,465.339815,465.660215,366.190415,413.3301
10/24/201315,414.870115,528.629915,414.129915,509.21
10/25/201315,523.719715,570.599615,512.9615,570.2803
10/28/201315,569.190415,599.089815,533.480515,568.9297
10/29/201315,572.2115,683.080115,572.2115,680.3496
10/30/201315,680.740215,72115,574.519515,618.7598
10/31/201315,619.919915,651.860415,544.690415,545.75
11/01/201315,558.009815,649.400415,543.2515,615.5498
11/04/201315,621.200215,658.900415,588.480515,639.1201
11/05/201315,631.219715,651.889615,522.179715,618.2197
11/06/201315,628.719715,750.2915,628.719715,746.8799
11/07/201315,751.309615,797.679715,586.330115,593.9805
11/08/201315,591.5415,764.2915,579.349615,761.7803
11/11/201315,759.280315,791.450215,737.219715,783.0996
11/12/201315,773.150415,793.379915,708.2915,750.6699
11/13/201315,739.515,822.980515,67215,821.6299
11/14/201315,806.219715,884.990215,798.740215,876.2197
11/15/201315,876.160215,962.980515,875.900415,961.7002
11/18/201315,962.719716,030.280315,942.169915,976.0195
11/19/201315,974.059616,025.849615,943.780315,967.0303
11/20/201315,971.200216,016.849615,865.370115,900.8203
11/21/201315,908.070316,016.0415,908.070316,009.9902
11/22/201316,008.7116,068.780315,976.269516,064.7695
11/25/201316,072.089816,109.629916,055.4616,072.54
11/26/201316,070.929716,120.2516,070.929716,072.7998
11/27/201316,073.370116,107.990216,057.339816,097.3301
11/29/201316,105.160216,174.509816,074.139616,086.4102
12/02/201316,087.120116,09815,986.230516,008.7695
12/03/201316,004.719716,004.719715,859.679715,914.6201
12/04/201315,910.509815,960.360415,791.2915,889.7695
12/05/201315,886.515,896.190415,809.370115,821.5098
12/06/201315,825.549816,022.349615,825.549816,020.2002
12/09/201316,019.490216,058.400416,015.2916,025.5303
12/10/201316,024.120116,029.059615,969.530315,973.1299
12/11/201315,970.7515,997.219715,827.700215,843.5303
12/12/201315,844.820315,845.110415,703.7915,739.4297
12/13/201315,745.660215,792.799815,717.919915,755.3604
12/16/201315,759.599615,930.309615,759.599615,884.5703
12/17/201315,884.059615,917.9615,836.450215,875.2598
12/18/201315,876.570316,173.0415,808.919916,167.9697
12/19/201316,162.509816,194.719716,121.5416,179.0801
12/20/201316,178.570316,287.839816,178.570316,221.1396
12/23/201316,225.2516,318.110416,225.2516,294.6104
12/24/201316,295.700216,360.599616,295.700216,357.5498
12/26/201316,370.969716,48316,370.969716,479.8809
12/27/201316,486.369116,529.009816,461.230516,478.4102
12/30/201316,484.509816,504.349616,476.869116,504.2891
12/31/201316,512.380916,588.2516,511.480516,576.6602