Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 6:58PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Dow Jones Industrial Average (^DJI)

At 4:02PM ET: 10,405.83   68.78 (0.67%)

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 Volume Adj Close* 8-Apr-04 10,482.77 10,590.15 10,383.84 10,442.03 1,199,800,000 10,442.03 7-Apr-04 10,569.26 10,580.51 10,422.74 10,480.15 1,458,800,000 10,480.15 6-Apr-04 10,553.76 10,596.37 10,467.26 10,570.81 1,397,700,000 10,570.81 5-Apr-04 10,470.59 10,582.22 10,423.33 10,558.37 1,413,700,000 10,558.37 2-Apr-04 10,375.33 10,548.74 10,375.33 10,470.59 1,629,200,000 10,470.59 1-Apr-04 10,357.52 10,449.33 10,299.48 10,373.33 1,560,700,000 10,373.33 31-Mar-04 10,380.89 10,428.59 10,287.11 10,357.70 1,560,700,000 10,357.70 30-Mar-04 10,327.63 10,411.41 10,264.15 10,381.70 1,332,400,000 10,381.70 29-Mar-04 10,212.91 10,389.93 10,212.91 10,329.63 1,405,500,000 10,329.63 26-Mar-04 10,218.37 10,306.22 10,145.63 10,212.97 1,319,100,000 10,212.97 25-Mar-04 10,049.56 10,246.15 10,049.56 10,218.82 1,471,700,000 10,218.82 24-Mar-04 10,065.41 10,140.23 9,975.86 10,048.23 1,527,800,000 10,048.23 23-Mar-04 10,066.67 10,177.04 10,020.75 10,063.64 1,458,200,000 10,063.64 22-Mar-04 10,185.93 10,185.93 9,985.19 10,064.75 1,452,300,000 10,064.75 19-Mar-04 10,295.85 10,355.41 10,163.71 10,186.60 1,457,400,000 10,186.60 18-Mar-04 10,298.96 10,355.04 10,187.78 10,295.78 1,369,200,000 10,295.78 17-Mar-04 10,184.30 10,356.59 10,184.30 10,300.30 1,490,100,000 10,300.30 16-Mar-04 10,103.41 10,253.26 10,085.34 10,184.67 1,500,700,000 10,184.67 15-Mar-04 10,238.45 10,252.68 10,066.08 10,102.89 1,600,600,000 10,102.89 12-Mar-04 10,130.67 10,281.63 10,097.04 10,240.08 1,388,500,000 10,240.08 11-Mar-04 10,288.85 10,356.22 10,102.75 10,128.38 1,889,900,000 10,128.38 10-Mar-04 10,457.59 10,523.11 10,259.34 10,296.89 1,648,400,000 10,296.89 9-Mar-04 10,529.52 10,567.03 10,391.48 10,456.96 1,499,400,000 10,456.96 8-Mar-04 10,595.37 10,677.85 10,505.85 10,529.48 1,254,400,000 10,529.48 5-Mar-04 10,582.59 10,681.40 10,497.11 10,595.55 1,398,200,000 10,595.55 4-Mar-04 10,593.48 10,645.33 10,522.59 10,588.00 1,265,800,000 10,588.00 3-Mar-04 10,588.59 10,651.03 10,506.66 10,593.11 1,334,500,000 10,593.11 2-Mar-04 10,678.36 10,713.92 10,539.40 10,591.48 1,476,000,000 10,591.48 1-Mar-04 10,582.25 10,720.14 10,568.74 10,678.14 1,497,100,000 10,678.14 27-Feb-04 10,581.55 10,689.55 10,519.03 10,583.92 1,540,400,000 10,583.92 26-Feb-04 10,598.14 10,652.96 10,493.70 10,580.14 1,383,900,000 10,580.14 25-Feb-04 10,566.59 10,660.73 10,509.40 10,601.62 1,360,700,000 10,601.62 24-Feb-04 10,609.55 10,681.40 10,479.33 10,566.37 1,543,600,000 10,566.37 23-Feb-04 10,619.55 10,711.84 10,508.89 10,609.62 1,380,400,000 10,609.62 20-Feb-04 10,666.29 10,722.77 10,559.11 10,619.03 1,479,600,000 10,619.03 19-Feb-04 10,674.59 10,794.95 10,626.44 10,664.73 1,562,800,000 10,664.73 18-Feb-04 10,706.68 10,764.36 10,623.62 10,671.99 1,382,400,000 10,671.99 17-Feb-04 10,628.88 10,762.07 10,628.88 10,714.88 1,396,500,000 10,714.88 13-Feb-04 10,696.22 10,755.47 10,578.66 10,627.85 1,329,200,000 10,627.85 12-Feb-04 10,735.18 10,775.03 10,636.44 10,694.07 1,464,300,000 10,694.07 11-Feb-04 10,605.48 10,779.40 10,561.55 10,737.70 1,699,300,000 10,737.70 10-Feb-04 10,578.74 10,667.03 10,511.18 10,613.85 1,403,900,000 10,613.85 9-Feb-04 10,592.00 10,634.81 10,433.70 10,579.03 1,303,500,000 10,579.03 6-Feb-04 10,494.89 10,634.81 10,433.70 10,593.03 1,477,600,000 10,593.03 5-Feb-04 10,469.33 10,566.37 10,399.92 10,495.55 1,566,600,000 10,495.55 4-Feb-04 10,503.11 10,567.85 10,394.81 10,470.74 1,634,800,000 10,470.74 3-Feb-04 10,499.48 10,571.48 10,414.15 10,505.18 1,476,900,000 10,505.18 2-Feb-04 10,487.78 10,614.44 10,395.55 10,499.18 1,599,200,000 10,499.18 30-Jan-04 10,510.22 10,551.03 10,385.56 10,488.07 1,635,000,000 10,488.07 29-Jan-04 10,467.41 10,611.56 10,369.92 10,510.29 1,921,900,000 10,510.29 28-Jan-04 10,610.07 10,703.25 10,412.44 10,468.37 1,842,000,000 10,468.37 27-Jan-04 10,701.10 10,748.81 10,579.33 10,609.92 1,673,100,000 10,609.92 26-Jan-04 10,568.00 10,725.18 10,510.44 10,702.51 1,480,600,000 10,702.51 23-Jan-04 10,625.25 10,691.77 10,490.14 10,568.29 1,561,200,000 10,568.29 22-Jan-04 10,624.22 10,717.40 10,545.03 10,623.18 1,693,700,000 10,623.18 21-Jan-04 10,522.77 10,665.70 10,453.11 10,623.62 1,757,600,000 10,623.62 20-Jan-04 10,601.40 10,676.96 10,447.92 10,528.66 1,698,200,000 10,528.66 16-Jan-04 10,556.37 10,666.88 10,503.70 10,600.51 1,721,100,000 10,600.51 15-Jan-04 10,534.52 10,639.03 10,454.52 10,553.85 1,695,000,000 10,553.85 14-Jan-04 10,428.67 10,573.85 10,426.89 10,538.37 1,514,600,000 10,538.37 13-Jan-04 10,485.18 10,539.25 10,341.19 10,427.18 1,595,900,000 10,427.18 12-Jan-04 10,461.55 10,543.03 10,389.85 10,485.18 1,510,200,000 10,485.18 9-Jan-04 10,589.25 10,603.48 10,420.52 10,458.89 1,720,700,000 10,458.89 8-Jan-04 10,530.07 10,651.99 10,480.59 10,592.44 1,868,400,000 10,592.44 7-Jan-04 10,535.46 10,587.55 10,432.00 10,529.03 1,704,900,000 10,529.03 6-Jan-04 10,543.85 10,584.07 10,454.37 10,538.66 1,494,500,000 10,538.66 * 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