Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.91% Nasdaq Up0.87%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI

15,318.23 Up 138.38(0.91%) 4:34PM EDT

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 8, 200410,482.7710,554.1010,393.9110,442.031,877,30010,442.03
Apr 7, 200410,569.2610,569.2610,465.3310,480.152,180,40010,480.15
Apr 6, 200410,553.7610,570.8110,505.1110,570.811,757,20010,570.81
Apr 5, 200410,470.5910,558.6610,465.6310,558.371,821,30010,558.37
Apr 2, 200410,375.3310,496.4410,375.3310,470.592,430,70010,470.59
Apr 1, 200410,357.5210,419.0410,342.5910,373.332,186,60010,373.33
Mar 31, 200410,380.8910,401.7010,314.8910,357.702,074,00010,357.70
Mar 30, 200410,327.6310,387.2610,306.1510,381.701,890,60010,381.70
Mar 29, 200410,212.9110,350.4510,212.9110,329.631,971,50010,329.63
Mar 26, 200410,218.3710,271.7810,181.0410,212.971,988,30010,212.97
Mar 25, 200410,049.5610,226.0810,049.4910,218.822,164,20010,218.82
Mar 24, 200410,065.4110,108.1510,007.4910,048.232,243,10010,048.23
Mar 23, 200410,066.6710,131.3510,047.4110,063.642,152,60010,063.64
Mar 22, 200410,185.9310,186.1510,012.1610,064.752,489,30010,064.75
Mar 19, 200410,295.8510,314.5910,182.6010,186.602,615,90010,186.60
Mar 18, 200410,298.9610,328.8210,214.1510,295.782,188,20010,295.78
Mar 17, 200410,184.6710,326.5210,184.3010,300.301,812,10010,300.30
Mar 16, 200410,103.4110,221.1110,103.4110,184.671,945,60010,184.67
Mar 15, 200410,238.4510,241.1110,092.4710,102.892,191,50010,102.89
Mar 12, 200410,130.6710,241.1910,130.6710,240.082,233,50010,240.08
Mar 11, 200410,288.8510,321.4110,120.3810,128.382,920,50010,128.38
Mar 10, 200410,457.5910,473.8610,284.6710,296.892,590,00010,296.89
Mar 9, 200410,529.5210,529.7010,424.0710,456.962,462,70010,456.96
Mar 8, 200410,595.3710,634.2910,526.8910,529.481,993,00010,529.48
Mar 5, 200410,582.5910,651.3310,524.5910,595.552,235,50010,595.55
Mar 4, 200410,593.4810,603.2510,562.7410,588.001,610,50010,588.00
Mar 3, 200410,588.5910,610.0010,550.1410,593.111,888,00010,593.11
Mar 2, 200410,678.3610,678.3610,568.8810,591.482,155,80010,591.48
Mar 1, 200410,582.2510,695.5510,582.2210,678.141,850,30010,678.14
Feb 27, 200410,581.5510,652.3610,563.6310,583.922,000,50010,583.92
Feb 26, 200410,598.1410,612.1410,539.3310,580.142,232,30010,580.14
Feb 25, 200410,566.5910,615.5610,560.0710,601.621,924,20010,601.62
Feb 24, 200410,609.5510,637.1110,521.7010,566.372,256,70010,566.37
Feb 23, 200410,619.5510,644.9610,560.4410,609.622,299,50010,609.62
Feb 20, 200410,666.2910,688.2210,580.6610,619.032,205,60010,619.03
Feb 19, 200410,674.5910,753.6310,656.5910,664.732,198,90010,664.73
Feb 18, 200410,706.6810,720.5110,646.9610,671.991,643,70010,671.99
Feb 17, 200410,628.8810,735.2510,628.7410,714.881,697,30010,714.88
Feb 13, 200410,696.2210,734.6910,604.1410,627.852,083,40010,627.85
Feb 12, 200410,735.1810,735.2910,688.3610,694.071,975,60010,694.07
Feb 11, 200410,605.4810,746.8810,572.5910,737.702,778,50010,737.70
Feb 10, 200410,578.7410,626.6610,559.2610,613.851,605,90010,613.85
Feb 9, 200410,592.0010,618.5110,564.4410,579.031,607,20010,579.03
Feb 6, 200410,494.8910,593.4010,464.5210,593.031,828,80010,593.03
Feb 5, 200410,469.3310,522.5210,453.5510,495.551,878,10010,495.55
Feb 4, 200410,503.1110,524.2210,447.1810,470.742,277,60010,470.74
Feb 3, 200410,499.4810,528.9610,457.1110,505.181,838,10010,505.18
Feb 2, 200410,487.7810,568.9610,434.6710,499.182,248,00010,499.18
Jan 30, 200410,510.2210,510.8110,438.9610,488.072,089,90010,488.07
Jan 29, 200410,467.4110,522.5910,417.8510,510.292,739,70010,510.29
Jan 28, 200410,610.0710,658.4310,437.7810,468.372,476,60010,468.37
Jan 27, 200410,701.1010,701.7710,609.9210,609.922,065,60010,609.92
Jan 26, 200410,568.0010,705.1810,561.8510,702.511,861,70010,702.51
Jan 23, 200410,625.2510,643.4810,523.8510,568.292,342,60010,568.29
Jan 22, 200410,624.2210,660.8810,607.4010,623.182,197,20010,623.18
Jan 21, 200410,522.7710,643.5510,490.9610,623.622,149,20010,623.62
Jan 20, 200410,601.4010,616.9610,519.4910,528.662,243,00010,528.66
Jan 16, 200410,556.3710,600.7410,542.5210,600.512,541,70010,600.51
Jan 15, 200410,534.5210,592.7410,477.1810,553.852,600,90010,553.85
Jan 14, 200410,428.6710,548.5110,428.6710,538.371,862,80010,538.37
Jan 13, 200410,485.1810,509.8510,367.4110,427.181,973,10010,427.18
Jan 12, 200410,461.5510,491.6310,444.1510,485.181,979,60010,485.18
Jan 9, 200410,589.2510,589.2510,448.6710,458.892,232,50010,458.89
Jan 8, 200410,530.0710,592.5910,530.0710,592.442,377,70010,592.44
Jan 7, 200410,535.4610,539.4610,466.2910,529.032,254,90010,529.03
Jan 6, 200410,543.8510,549.1810,499.8510,538.661,914,60010,538.66
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.