Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:34AM ET - U.S. Markets open in 56 mins.. Dow  0.50% Nasdaq  0.00%

Dow Jones Industrial Average (^DJI)

On Dec 9: 10,337.05   51.08 (0.50%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Avg Vol Adj Close* Sep-06 11,427.41 11,476.40 11,381.14 11,464.15 3,601,040,000 11,464.15 Aug-06 11,184.80 11,452.95 10,998.06 11,381.15 2,280,876,500 11,381.15 Jul-06 11,149.34 11,301.58 10,658.35 11,185.68 2,440,476,000 11,185.68 Jun-06 11,169.03 11,329.28 10,653.23 11,150.22 2,632,855,400 11,150.22 May-06 11,367.78 11,709.09 10,980.29 11,168.31 2,591,135,900 11,168.31 Apr-06 11,113.00 11,468.16 11,017.43 11,367.14 2,406,755,200 11,367.14 Mar-06 10,993.25 11,364.34 10,885.35 11,109.32 2,310,510,800 11,109.32 Feb-06 10,862.14 11,182.68 10,691.97 10,993.41 2,380,568,400 10,993.41 Jan-06 10,718.30 11,099.15 10,607.36 10,864.86 2,595,998,000 10,864.86 Dec-05 10,806.03 10,985.01 10,675.64 10,717.50 2,057,125,200 10,717.50 Nov-05 10,437.51 10,997.50 10,347.70 10,805.87 2,260,836,100 10,805.87 Oct-05 10,569.50 10,637.00 10,098.18 10,440.07 2,493,393,300 10,440.07 Sep-05 10,481.44 10,743.77 10,303.51 10,568.70 2,232,144,200 10,568.70 Aug-05 10,641.78 10,746.87 10,321.42 10,481.60 1,930,243,400 10,481.60 Jul-05 10,273.59 10,754.60 10,142.24 10,640.91 1,962,713,500 10,640.91 Jun-05 10,462.86 10,710.38 10,229.40 10,274.97 1,929,251,300 10,274.97 May-05 10,192.00 10,589.92 10,062.76 10,467.48 1,960,127,100 10,467.48 Apr-05 10,504.57 10,600.56 9,961.52 10,192.51 2,180,315,700 10,192.51 Mar-05 10,794.98 11,027.15 10,351.76 10,503.76 1,874,017,200 10,503.76 Feb-05 10,489.72 10,889.78 10,464.38 10,766.23 1,636,467,800 10,766.23 Jan-05 10,783.75 10,892.67 10,317.10 10,489.94 1,658,645,000 10,489.94 Dec-04 10,425.80 10,895.10 10,389.81 10,783.01 1,449,527,200 10,783.01 Nov-04 10,028.73 10,655.09 9,953.29 10,428.02 1,524,465,700 10,428.02 Oct-04 10,082.04 10,313.81 9,660.18 10,027.47 1,571,990,400 10,027.47 Sep-04 10,170.12 10,390.64 9,950.71 10,080.27 1,360,850,900 10,080.27 Aug-04 10,138.45 10,235.49 9,746.60 10,173.92 1,260,227,200 10,173.92 Jul-04 10,434.00 10,473.23 9,874.38 10,139.71 1,456,371,400 10,139.71 Jun-04 10,187.18 10,530.01 10,104.07 10,435.48 1,381,109,500 10,435.48 May-04 10,227.27 10,403.14 9,822.10 10,188.45 1,524,950,000 10,188.45 Apr-04 10,357.52 10,596.37 10,198.39 10,225.57 1,583,171,400 10,225.57 Mar-04 10,582.25 10,720.14 9,975.86 10,357.70 1,528,634,700 10,357.70 Feb-04 10,487.78 10,794.95 10,394.81 10,583.92 1,554,000,000 10,583.92 Jan-04 10,452.74 10,748.81 10,341.19 10,488.07 1,722,750,000 10,488.07 Dec-03 9,785.35 10,494.44 9,777.64 10,453.92 1,312,119,500 10,453.92 Nov-03 9,802.46 9,945.71 9,556.68 9,782.46 1,313,181,000 9,782.46 Oct-03 9,275.06 9,901.64 9,275.06 9,801.12 1,469,452,100 9,801.12 Sep-03 9,416.67 9,719.49 9,199.43 9,275.06 1,501,457,600 9,275.06 Aug-03 9,232.68 9,535.97 8,964.13 9,415.82 1,229,836,600 9,415.82 Jul-03 8,983.66 9,398.02 8,843.61 9,233.80 1,507,327,200 9,233.80 Jun-03 8,851.45 9,406.50 8,823.51 8,985.44 1,562,219,000 8,985.44 May-03 8,478.48 8,897.04 8,328.55 8,850.26 1,554,328,500 8,850.26 Apr-03 7,992.83 8,587.72 7,947.38 8,480.09 1,498,577,100 8,480.09 Mar-03 7,890.24 8,552.08 7,397.31 7,992.13 1,503,596,600 7,992.13 Feb-03 8,053.74 8,189.35 7,602.81 7,891.08 1,400,452,600 7,891.08 Jan-03 8,342.38 8,896.09 7,884.66 8,053.81 1,539,433,800 8,053.81 Dec-02 8,902.95 9,076.35 8,214.93 8,341.63 1,289,625,700 8,341.63 Nov-02 8,395.64 8,995.78 8,237.65 8,896.09 1,488,161,000 8,896.09 Oct-02 7,593.04 8,607.04 7,181.47 8,397.03 1,717,287,300 8,397.03 Sep-02 8,659.27 8,767.82 7,422.28 7,591.93 1,473,959,000 7,591.93 Aug-02 8,732.58 9,129.10 7,991.43 8,663.50 1,374,013,600 8,663.50 Jul-02 9,239.25 9,433.08 7,489.53 8,736.59 2,012,640,000 8,736.59 Jun-02 9,923.94 10,016.04 8,831.92 9,243.26 1,521,039,500 9,243.26 May-02 9,944.90 10,400.62 9,749.73 9,925.25 1,279,613,600 9,925.25 Apr-02 10,402.07 10,437.43 9,767.15 9,946.22 1,372,613,600 9,946.22 Mar-02 10,111.04 10,728.87 10,086.51 10,403.94 1,385,540,000 10,403.94 Feb-02 9,923.04 10,315.72 9,503.52 10,106.13 1,444,200,000 10,106.13 Jan-02 10,021.71 10,345.40 9,443.32 9,920.00 1,490,628,500 9,920.00 Dec-01 9,848.93 10,220.78 9,651.87 10,021.57 1,303,608,500 10,021.57 Nov-01 9,087.45 10,054.58 8,987.61 9,851.56 1,317,790,400 9,851.56 Oct-01 8,845.97 9,626.54 8,659.90 9,075.14 1,361,033,900 9,075.14 Sep-01 9,946.98 10,238.50 7,926.93 8,847.56 1,789,906,000 8,847.56 Aug-01 10,527.38 10,663.07 9,829.35 9,949.75 1,055,621,700 9,949.75 Jul-01 10,504.95 10,758.14 10,049.38 10,522.81 1,186,805,200 10,522.81 Jun-01 10,913.57 11,236.68 10,313.40 10,502.40 1,265,732,800 10,502.40 May-01 10,734.05 11,436.42 10,638.48 10,911.94 1,170,568,100 10,911.94 Apr-01 9,877.16 10,973.15 9,303.48 10,734.97 1,327,224,500 10,734.97 Mar-01 9,799.47 9,998.49 9,685.07 9,878.78 2,561,600,000 9,878.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions