• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,430.82 Up 12.57(0.20%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 19, 20146,418.896,484.156,372.776,430.826,465,530,0006,430.82
    Dec 18, 20146,294.786,432.116,300.006,418.254,703,380,0006,418.25
    Dec 17, 20146,196.296,313.016,144.876,286.734,912,370,0006,286.73
    Dec 16, 20146,240.926,339.586,166.286,195.944,958,680,0006,195.94
    Dec 15, 20146,273.046,342.926,199.736,244.764,361,990,0006,244.76
    Dec 12, 20146,353.646,385.606,253.616,268.574,157,650,0006,268.57
    Dec 11, 20146,325.126,428.156,320.856,359.933,917,950,0006,359.93
    Dec 10, 20146,414.256,440.176,304.556,322.834,114,440,0006,322.83
    Dec 9, 20146,424.956,438.846,317.096,414.573,970,150,0006,414.57
    Dec 8, 20146,465.676,504.836,389.296,430.143,800,990,0006,430.14
    Dec 5, 20146,460.126,510.636,424.786,488.293,419,620,0006,488.29
    Dec 4, 20146,462.986,501.846,409.636,457.753,408,340,0006,457.75
    Dec 3, 20146,445.446,498.406,404.926,463.723,612,680,0006,463.72
    Dec 2, 20146,396.356,478.776,374.946,445.153,686,650,0006,445.15
    Dec 1, 20146,454.486,485.096,338.656,395.224,159,010,0006,395.22
    Nov 28, 20146,450.116,534.266,410.486,456.162,504,640,0006,456.16
    Nov 26, 20146,438.576,473.726,412.606,445.262,745,260,0006,445.26
    Nov 25, 20146,434.406,480.946,400.556,438.913,392,940,0006,438.91
    Nov 24, 20146,426.456,475.946,400.756,433.233,128,060,0006,433.23
    Nov 21, 20146,399.046,475.886,387.336,424.853,916,420,0006,424.85
    Nov 20, 20146,376.906,418.346,332.676,394.413,128,290,0006,394.41
    Nov 19, 20146,385.236,413.076,332.946,381.313,390,850,0006,381.31
    Nov 18, 20146,371.306,433.086,332.876,387.653,416,190,0006,387.65
    Nov 17, 20146,364.226,402.136,325.756,371.373,152,890,0006,371.37
    Nov 14, 20146,375.156,407.386,333.876,366.433,227,130,0006,366.43
    Nov 13, 20146,381.726,427.406,331.366,375.423,455,270,0006,375.42
    Nov 12, 20146,388.286,408.076,325.866,379.413,246,650,0006,379.41
    Nov 11, 20146,397.376,425.666,358.696,393.262,958,320,0006,393.26
    Nov 10, 20146,358.156,417.976,329.386,398.313,284,940,0006,398.31
    Nov 7, 20146,346.146,387.656,304.466,359.303,704,280,0006,359.30
    Nov 6, 20146,329.276,381.226,286.286,346.993,669,770,0006,346.99
    Nov 5, 20146,284.896,364.906,259.266,328.193,766,590,0006,328.19
    Nov 4, 20146,277.936,330.986,228.226,279.473,956,260,0006,279.47
    Nov 3, 20146,272.716,314.916,223.756,276.883,555,440,0006,276.88
    Oct 31, 20146,217.126,307.486,214.756,272.194,292,290,0006,272.19
    Oct 30, 20146,155.396,246.256,119.406,206.663,586,150,0006,206.66
    Oct 29, 20146,184.256,224.446,107.316,160.013,740,350,0006,160.01
    Oct 28, 20146,111.876,193.526,097.756,180.513,653,260,0006,180.51
    Oct 27, 20146,091.206,133.616,044.446,107.733,538,860,0006,107.73
    Oct 24, 20146,044.126,114.936,020.046,095.233,078,380,0006,095.23
    Oct 23, 20145,967.246,098.495,967.246,041.553,789,250,0006,041.55
    Oct 22, 20146,021.776,068.875,941.545,960.623,761,930,0005,960.62
    Oct 21, 20145,925.126,043.975,924.626,021.623,987,090,0006,021.62
    Oct 20, 20145,884.725,938.715,839.875,921.663,331,210,0005,921.66
    Oct 17, 20145,809.285,930.425,809.285,887.624,482,120,0005,887.62
    Oct 16, 20145,783.845,859.475,677.445,804.015,073,150,0005,804.01
    Oct 15, 20145,828.285,847.675,637.595,789.796,090,800,0005,789.79
    Oct 14, 20145,791.565,912.455,764.225,832.894,812,010,0005,832.89
    Oct 13, 20145,863.355,947.885,764.415,782.974,352,580,0005,782.97
    Oct 10, 20145,915.265,972.975,839.785,865.234,550,540,0005,865.23
    Oct 9, 20146,036.086,056.225,903.085,915.684,324,020,0005,915.68
    Oct 8, 20145,946.016,055.385,897.046,038.774,441,890,0006,038.77
    Oct 7, 20146,042.856,042.855,937.455,946.783,687,870,0005,946.78
    Oct 6, 20146,072.266,122.126,023.616,046.193,358,690,0006,046.19
    Oct 3, 20145,991.306,089.545,991.306,070.363,561,630,0006,070.36
    Oct 2, 20145,976.956,021.805,926.665,987.194,012,510,0005,987.19
    Oct 1, 20146,062.266,070.615,951.225,975.854,188,590,0005,975.85
    Sep 30, 20146,077.716,126.236,031.746,063.443,951,100,0006,063.44
    Sep 29, 20146,074.716,095.336,007.596,078.043,094,440,0006,078.04
    Sep 26, 20146,022.146,097.146,010.156,078.792,929,440,0006,078.79
    Sep 25, 20146,102.096,102.096,007.286,021.473,273,050,0006,021.47
    Sep 24, 20146,064.956,122.506,038.706,104.923,313,850,0006,104.92
    Sep 23, 20146,101.926,117.136,052.176,064.263,279,350,0006,064.26
    Sep 22, 20146,155.136,167.496,089.426,104.533,349,670,0006,104.53
    Sep 19, 20146,159.126,210.246,134.886,157.964,880,220,0006,157.96
    Sep 18, 20146,139.916,186.046,118.886,157.193,235,340,0006,157.19
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.