• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.23% Nasdaq Down0.63%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,398.45 Down 36.77(0.57%) Apr 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 27, 20156,435.766,478.696,371.516,398.453,438,750,0006,398.45
    Apr 24, 20156,419.146,477.266,382.346,435.223,375,780,0006,435.22
    Apr 23, 20156,404.496,473.376,356.216,425.563,636,670,0006,425.56
    Apr 22, 20156,379.766,438.626,335.366,405.843,348,480,0006,405.84
    Apr 21, 20156,404.566,446.496,338.346,375.583,243,410,0006,375.58
    Apr 20, 20156,318.106,438.666,318.106,397.273,000,160,0006,397.27
    Apr 17, 20156,382.156,382.156,277.096,311.323,627,600,0006,311.32
    Apr 16, 20156,380.656,421.926,337.636,382.153,434,120,0006,382.15
    Apr 15, 20156,373.836,455.566,350.646,388.864,013,760,0006,388.86
    Apr 14, 20156,357.046,400.666,300.166,370.663,301,270,0006,370.66
    Apr 13, 20156,395.916,429.636,340.766,355.642,908,420,0006,355.64
    Apr 10, 20156,356.986,419.996,343.066,395.91536,200,0006,395.91
    Apr 9, 20156,339.256,386.356,297.176,356.063,172,360,0006,356.06
    Apr 8, 20156,329.726,377.466,288.866,341.163,265,330,0006,341.16
    Apr 7, 20156,331.936,393.276,304.996,326.223,065,510,0006,326.22
    Apr 6, 20156,289.466,369.176,251.296,329.063,302,970,0006,329.06
    Apr 2, 20156,299.746,352.346,259.976,301.283,095,960,0006,301.28
    Apr 1, 20156,322.896,348.576,237.766,299.743,543,270,0006,299.74
    Mar 31, 20156,370.216,387.836,302.346,328.123,376,550,0006,328.12
    Mar 30, 20156,301.206,411.766,301.206,378.852,917,690,0006,378.85
    Mar 27, 20156,277.056,329.456,245.486,295.783,008,550,0006,295.78
    Mar 26, 20156,304.086,326.656,216.976,277.943,510,670,0006,277.94
    Mar 25, 20156,414.056,439.746,297.956,305.243,521,140,0006,305.24
    Mar 24, 20156,455.636,483.216,394.946,412.403,189,820,0006,412.40
    Mar 23, 20156,497.676,530.586,437.766,457.593,267,960,0006,457.59
    Mar 20, 20156,452.386,541.506,442.696,497.525,554,120,0006,497.52
    Mar 19, 20156,482.536,509.716,417.766,450.923,305,220,0006,450.92
    Mar 18, 20156,403.646,513.176,332.456,483.844,128,210,0006,483.84
    Mar 17, 20156,433.396,446.226,366.526,406.243,221,840,0006,406.24
    Mar 16, 20156,347.336,461.096,347.336,436.083,295,600,0006,436.08
    Mar 13, 20156,392.216,404.766,289.236,342.813,498,560,0006,342.81
    Mar 12, 20156,301.116,417.236,301.116,393.373,405,860,0006,393.37
    Mar 11, 20156,290.816,355.406,259.726,300.183,406,570,0006,300.18
    Mar 10, 20156,379.796,379.796,274.956,289.713,668,900,0006,289.71
    Mar 9, 20156,351.196,417.826,336.296,384.553,349,090,0006,384.55
    Mar 6, 20156,457.256,457.256,328.746,351.363,853,570,0006,351.36
    Mar 5, 20156,445.356,489.656,419.486,457.253,103,030,0006,457.25
    Mar 4, 20156,480.236,480.726,403.726,445.353,421,110,0006,445.35
    Mar 3, 20156,498.646,517.796,428.616,480.233,262,300,0006,480.23
    Mar 2, 20156,470.746,535.026,434.226,499.753,409,490,0006,499.75
    Feb 27, 20156,498.336,527.386,449.226,470.813,547,380,0006,470.81
    Feb 26, 20156,518.906,552.246,454.966,498.483,408,690,0006,498.48
    Feb 25, 20156,540.746,580.326,482.466,518.653,312,340,0006,518.65
    Feb 24, 20156,505.086,570.386,475.286,541.233,199,840,0006,541.23
    Feb 23, 20156,505.256,539.456,456.346,509.093,093,680,0006,509.09
    Feb 20, 20156,460.786,522.446,393.726,504.493,281,600,0006,504.49
    Feb 19, 20156,482.926,524.376,419.886,462.303,247,100,0006,462.30
    Feb 18, 20156,455.736,510.826,411.226,483.173,370,020,0006,483.17
    Feb 17, 20156,449.226,491.536,401.216,456.913,361,750,0006,456.91
    Feb 13, 20156,452.006,490.796,396.686,449.803,527,450,0006,449.80
    Feb 12, 20156,419.406,480.326,385.716,452.003,788,350,0006,452.00
    Feb 11, 20156,438.866,438.866,370.266,418.973,596,860,0006,418.97
    Feb 10, 20156,378.186,466.846,356.896,440.143,669,850,0006,440.14
    Feb 9, 20156,419.976,438.596,338.586,375.153,549,540,0006,375.15
    Feb 6, 20156,484.086,521.166,386.516,423.074,232,970,0006,423.07
    Feb 5, 20156,419.776,509.526,407.556,485.003,821,990,0006,485.00
    Feb 4, 20156,425.126,479.946,361.316,416.844,141,920,0006,416.84
    Feb 3, 20156,345.406,453.486,325.646,431.744,615,900,0006,431.74
    Feb 2, 20156,275.816,355.816,210.396,341.404,008,330,0006,341.40
    Jan 30, 20156,385.386,406.566,252.156,272.524,538,650,0006,272.52
    Jan 29, 20156,320.166,416.846,262.876,389.564,127,140,0006,389.56
    Jan 28, 20156,401.736,470.186,304.606,319.134,067,530,0006,319.13
    Jan 27, 20156,460.406,460.406,341.826,395.853,329,810,0006,395.85
    Jan 26, 20156,458.706,505.776,398.726,474.263,465,760,0006,474.26
    Jan 23, 20156,516.776,536.166,437.306,460.323,573,560,0006,460.32
    Jan 22, 20156,423.586,549.456,396.306,518.864,176,050,0006,518.86
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.