• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.09% Nasdaq Up0.98%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,176.37 Up 88.24(1.45%) 4:29PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 28, 20156,095.556,200.716,076.316,176.374,117,740,0006,176.37
    Jul 27, 20156,098.076,126.016,036.116,088.133,836,750,0006,088.13
    Jul 24, 20156,145.736,181.776,076.796,102.523,870,040,0006,102.52
    Jul 23, 20156,217.566,244.896,113.166,145.233,772,810,0006,145.23
    Jul 22, 20156,232.846,270.976,175.666,219.363,694,070,0006,219.36
    Jul 21, 20156,263.726,286.726,190.296,233.113,343,690,0006,233.11
    Jul 20, 20156,272.686,307.116,232.506,264.593,245,870,0006,264.59
    Jul 17, 20156,276.116,314.886,236.236,272.323,362,750,0006,272.32
    Jul 16, 20156,255.176,313.696,232.266,277.223,227,080,0006,277.22
    Jul 15, 20156,256.546,292.366,206.906,246.563,261,810,0006,246.56
    Jul 14, 20156,241.176,285.816,208.766,255.213,002,120,0006,255.21
    Jul 13, 20156,189.836,270.386,189.836,242.743,096,730,0006,242.74
    Jul 10, 20156,107.436,213.046,107.436,181.403,065,070,0006,181.40
    Jul 9, 20156,099.296,188.186,091.236,102.933,446,810,0006,102.93
    Jul 8, 20156,182.736,182.736,082.466,096.093,608,780,0006,096.09
    Jul 7, 20156,128.416,210.876,066.666,189.274,458,660,0006,189.27
    Jul 6, 20156,139.896,165.026,073.566,126.463,486,360,0006,126.46
    Jul 2, 20156,133.736,184.836,107.016,142.212,996,540,0006,142.21
    Jul 1, 20156,101.256,176.916,082.096,131.173,727,260,0006,131.17
    Jun 30, 20156,094.026,159.486,071.496,096.224,078,540,0006,096.22
    Jun 29, 20156,196.906,201.726,087.366,092.423,678,960,0006,092.42
    Jun 26, 20156,185.106,236.386,164.016,200.165,025,470,0006,200.16
    Jun 25, 20156,223.106,260.866,172.606,184.253,214,610,0006,184.25
    Jun 24, 20156,296.856,310.326,205.436,220.213,102,480,0006,220.21
    Jun 23, 20156,308.436,344.376,271.786,296.903,091,190,0006,296.90
    Jun 22, 20156,280.186,348.426,280.186,308.243,030,020,0006,308.24
    Jun 19, 20156,311.396,335.766,259.896,274.684,449,810,0006,274.68
    Jun 18, 20156,236.426,337.526,236.426,310.913,520,360,0006,310.91
    Jun 17, 20156,226.016,268.246,181.946,234.093,222,240,0006,234.09
    Jun 16, 20156,204.036,252.736,170.586,225.112,919,900,0006,225.11
    Jun 15, 20156,233.776,238.956,160.636,205.663,061,570,0006,205.66
    Jun 12, 20156,278.246,285.486,210.176,237.342,719,400,0006,237.34
    Jun 11, 20156,251.056,316.616,241.306,280.673,128,600,0006,280.67
    Jun 10, 20156,189.936,284.756,189.936,248.043,414,320,0006,248.04
    Jun 9, 20156,194.136,230.686,146.046,186.413,034,580,0006,186.41
    Jun 8, 20156,250.686,264.876,178.766,194.282,917,150,0006,194.28
    Jun 5, 20156,256.256,290.406,207.306,251.713,243,690,0006,251.71
    Jun 4, 20156,308.286,329.006,235.986,259.783,200,050,0006,259.78
    Jun 3, 20156,291.076,363.036,258.706,310.393,099,980,0006,310.39
    Jun 2, 20156,303.846,335.006,236.886,290.763,049,350,0006,290.76
    Jun 1, 20156,282.336,345.336,255.996,306.813,011,710,0006,306.81
    May 29, 20156,317.246,335.756,243.396,279.183,927,390,0006,279.18
    May 28, 20156,334.826,351.576,275.096,317.432,980,350,0006,317.43
    May 27, 20156,292.436,346.966,292.436,338.403,127,960,0006,338.40
    May 26, 20156,361.656,367.296,263.076,291.613,342,130,0006,291.61
    May 22, 20156,388.956,408.976,336.686,363.222,571,860,0006,363.22
    May 21, 20156,379.376,421.606,348.456,390.283,070,460,0006,390.28
    May 20, 20156,420.866,446.906,354.366,380.213,025,880,0006,380.21
    May 19, 20156,431.066,470.746,383.486,420.483,296,030,0006,420.48
    May 18, 20156,405.936,453.436,377.456,430.362,888,190,0006,430.36
    May 15, 20156,376.606,437.116,357.016,409.463,092,080,0006,409.46
    May 14, 20156,321.886,400.106,319.626,376.453,225,740,0006,376.45
    May 13, 20156,350.076,392.396,291.426,319.793,374,260,0006,319.79
    May 12, 20156,377.976,384.416,299.496,349.9811,599,420,0006,349.98
    May 11, 20156,407.006,443.926,360.356,383.422,992,670,0006,383.42
    May 8, 20156,346.106,459.746,346.106,408.773,399,440,0006,408.77
    May 7, 20156,297.336,375.616,275.946,339.223,676,640,0006,339.22
    May 6, 20156,319.786,364.266,244.646,298.723,792,210,0006,298.72
    May 5, 20156,395.686,416.996,298.726,317.953,793,950,0006,317.95
    May 4, 20156,383.776,453.966,364.876,399.273,091,580,0006,399.27
    May 1, 20156,314.186,402.796,307.156,380.423,379,390,0006,380.42
    Apr 30, 20156,377.676,387.836,268.966,308.134,509,680,0006,308.13
    Apr 29, 20156,415.846,436.666,328.076,381.104,074,970,0006,381.10
    Apr 28, 20156,389.296,452.906,339.716,420.773,546,270,0006,420.77
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.