Dow Down0.68% Nasdaq Down0.42%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
6,064.26 Down 40.27(0.66%) 4:32PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 20, 20124,290.504,309.144,249.484,287.543,207,160,0004,287.54
Nov 19, 20124,230.124,303.624,230.124,291.403,374,800,0004,291.40
Nov 16, 20124,218.444,252.264,176.114,229.974,045,910,0004,229.97
Nov 15, 20124,301.894,324.744,219.534,232.563,928,870,0004,232.56
Nov 14, 20124,301.894,324.744,219.534,232.564,109,510,0004,232.56
Nov 13, 20124,311.284,357.894,278.044,305.093,455,550,0004,305.09
Nov 12, 20124,310.724,343.604,243.604,313.132,567,540,0004,313.13
Nov 9, 20124,323.434,353.104,279.214,310.593,647,350,0004,310.59
Nov 8, 20124,357.994,395.514,311.804,324.403,779,520,0004,324.40
Nov 7, 20124,453.814,453.814,332.534,359.964,356,490,0004,359.96
Nov 6, 20124,420.474,485.094,408.254,457.903,306,970,0004,457.90
Nov 5, 20124,415.904,441.004,380.494,414.902,921,040,0004,414.90
Nov 2, 20124,475.764,496.924,411.254,421.303,732,480,0004,421.30
Nov 1, 20124,432.384,499.054,405.604,465.783,929,890,0004,465.78
Oct 31, 20124,418.964,479.324,390.164,432.923,577,110,0004,432.92
Oct 26, 20124,415.574,447.944,385.494,419.943,284,910,0004,419.94
Oct 25, 20124,401.104,447.174,377.604,415.823,512,640,0004,415.82
Oct 24, 20124,432.414,462.274,382.044,400.693,385,970,0004,400.69
Oct 23, 20124,476.764,476.764,399.624,435.763,587,670,0004,435.76
Oct 22, 20124,484.444,504.604,433.274,477.073,216,220,0004,477.07
Oct 19, 20124,538.664,549.404,465.804,484.533,875,170,0004,484.53
Oct 18, 20124,538.284,580.864,509.044,545.623,880,030,0004,545.62
Oct 17, 20124,527.304,565.684,488.474,542.453,655,320,0004,542.45
Oct 16, 20124,495.874,546.324,481.754,524.493,568,770,0004,524.49
Oct 15, 20124,459.034,498.034,436.414,485.173,483,810,0004,485.17
Oct 12, 20124,462.164,498.834,431.954,457.863,134,750,0004,457.86
Oct 11, 20124,468.764,502.144,441.914,452.573,672,540,0004,452.57
Oct 10, 20124,486.884,505.674,436.274,456.803,225,060,0004,456.80
Oct 9, 20124,511.644,531.714,466.874,480.603,216,320,0004,480.60
Oct 8, 20124,510.264,537.894,484.884,515.452,328,720,0004,515.45
Oct 5, 20124,513.374,553.184,495.744,516.893,172,940,0004,516.89
Oct 4, 20124,480.304,528.654,469.824,505.463,615,860,0004,505.46
Oct 3, 20124,460.104,500.984,432.844,475.053,531,640,0004,475.05
Oct 2, 20124,460.114,485.714,423.984,453.923,321,790,0004,453.92
Oct 1, 20124,451.684,499.074,429.144,454.373,505,080,0004,454.37
Sep 28, 20124,450.764,464.904,406.174,441.703,509,230,0004,441.70
Sep 27, 20124,444.094,482.984,425.704,458.563,150,330,0004,458.56
Sep 26, 20124,448.214,481.124,419.164,440.973,565,380,0004,440.97
Sep 25, 20124,485.184,515.634,442.414,448.473,739,900,0004,448.47
Sep 24, 20124,458.784,497.534,436.064,479.463,008,920,0004,479.46
Sep 21, 20124,481.594,511.164,448.374,463.504,833,870,0004,463.50
Sep 20, 20124,503.014,506.374,437.384,478.153,382,520,0004,478.15
Sep 19, 20124,495.314,531.804,467.954,504.023,451,360,0004,504.02
Sep 18, 20124,509.604,520.424,466.624,495.183,377,390,0004,495.18
Sep 17, 20124,539.374,550.524,490.904,509.723,482,430,0004,509.72
Sep 14, 20124,531.344,573.444,503.384,540.195,041,990,0004,540.19
Sep 13, 20124,475.194,548.614,451.064,533.154,606,550,0004,533.15
Sep 12, 20124,467.454,501.074,447.974,475.963,641,200,0004,475.96
Sep 11, 20124,449.834,491.014,438.404,468.193,509,630,0004,468.19
Sep 10, 20124,453.784,482.924,428.554,449.943,223,670,0004,449.94
Sep 7, 20124,445.754,474.514,420.524,454.173,717,620,0004,454.17
Sep 6, 20124,368.124,460.824,368.124,446.193,952,870,0004,446.19
Sep 5, 20124,383.964,406.774,344.154,368.993,389,110,0004,368.99
Sep 4, 20124,393.724,416.084,347.964,384.893,200,310,0004,384.89
Aug 31, 20124,374.724,422.504,367.494,393.462,938,250,0004,393.46
Aug 30, 20124,409.684,409.684,359.624,374.352,530,280,0004,374.35
Aug 29, 20124,414.794,436.274,391.034,411.202,571,220,0004,411.20
Aug 28, 20124,424.744,442.114,397.564,417.162,629,090,0004,417.16
Aug 27, 20124,439.804,461.694,409.064,425.062,472,500,0004,425.06
Aug 24, 20124,415.994,452.754,394.454,439.832,598,790,0004,439.83
Aug 23, 20124,458.954,458.954,399.414,416.823,008,240,0004,416.82
Aug 22, 20124,470.914,486.554,436.554,459.233,062,690,0004,459.23
Aug 21, 20124,489.274,520.154,456.734,472.283,282,950,0004,472.28
Aug 20, 20124,490.544,506.884,456.354,489.182,766,320,0004,489.18
Aug 17, 20124,481.564,510.294,463.264,490.622,922,990,0004,490.62
Aug 16, 20124,461.864,501.464,441.214,481.393,114,100,0004,481.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.