• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.64% Nasdaq Down0.55%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,279.18 Down 38.25(0.61%) May 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.