Dow Down1.60% Nasdaq Down0.39%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
5,561.05 Down 91.27(1.61%) 4:40PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 11, 20165,640.495,640.495,487.745,561.055,500,800,0005,561.05
Feb 10, 20165,681.015,755.385,604.885,652.324,471,170,0005,652.32
Feb 9, 20165,646.775,732.285,570.235,675.575,183,220,0005,675.57
Feb 8, 20165,679.935,713.935,539.535,655.945,636,460,0005,655.94
Feb 5, 20165,752.995,791.965,635.105,697.234,929,940,0005,697.23
Feb 4, 20165,700.825,809.895,647.495,757.555,193,320,0005,757.55
Feb 3, 20165,651.605,744.605,562.625,702.595,172,950,0005,702.59
Feb 2, 20165,721.125,722.005,593.715,638.324,463,190,0005,638.32
Feb 1, 20165,710.375,770.185,642.975,736.464,322,530,0005,736.46
Jan 29, 20165,590.125,729.215,576.045,717.765,497,570,0005,717.76
Jan 28, 20165,553.925,639.055,482.225,575.974,693,010,0005,575.97
Jan 27, 20165,606.775,665.205,506.635,547.264,754,040,0005,547.26
Jan 26, 20165,509.635,636.495,504.335,601.674,357,940,0005,601.67
Jan 25, 20165,577.595,605.415,483.115,503.924,401,380,0005,503.92
Jan 22, 20165,520.485,642.495,506.065,580.424,901,760,0005,580.42
Jan 21, 20165,468.625,577.665,402.395,502.745,078,810,0005,502.74
Jan 20, 20165,523.435,553.015,323.755,466.876,416,070,0005,466.87
Jan 19, 20165,541.835,628.305,481.345,543.564,928,350,0005,543.56
Jan 15, 20165,623.335,623.335,442.195,529.865,468,460,0005,529.86
Jan 14, 20165,565.585,689.525,507.075,637.505,241,110,0005,637.50
Jan 13, 20165,694.445,739.575,533.665,562.215,087,030,0005,562.21
Jan 12, 20165,666.585,738.155,604.655,689.594,887,260,0005,689.59
Jan 11, 20165,656.045,714.455,590.095,657.504,607,290,0005,657.50
Jan 8, 20165,694.205,760.115,627.715,648.664,664,940,0005,648.66
Jan 7, 20165,803.615,803.615,650.045,689.625,076,590,0005,689.62
Jan 6, 20165,890.045,890.045,768.225,818.894,336,660,0005,818.89
Jan 5, 20165,891.795,944.775,822.925,900.513,706,620,0005,900.51
Jan 4, 20165,965.235,965.235,805.115,890.294,304,880,0005,890.29
Dec 31, 20156,019.816,043.915,952.585,978.342,655,330,0005,978.34
Dec 30, 20156,069.626,084.686,015.196,030.412,367,430,0006,030.41
Dec 29, 20156,027.696,097.936,026.246,072.072,542,000,0006,072.07
Dec 28, 20156,026.806,044.995,968.976,018.632,492,510,0006,018.63
Dec 24, 20156,037.476,070.346,006.406,033.131,411,860,0006,033.13
Dec 23, 20155,975.626,069.135,966.526,040.233,484,090,0006,040.23
Dec 22, 20155,912.825,992.295,883.395,971.913,520,860,0005,971.91
Dec 21, 20155,885.815,952.245,850.605,907.243,760,280,0005,907.24
Dec 18, 20155,991.165,991.165,846.865,872.926,683,070,0005,872.92
Dec 17, 20156,074.766,127.305,978.965,992.514,327,390,0005,992.51
Dec 16, 20155,984.406,100.345,958.236,073.954,635,450,0006,073.95
Dec 15, 20155,929.436,038.575,920.715,975.734,353,540,0005,975.73
Dec 14, 20155,907.315,964.095,834.035,923.634,612,440,0005,923.63
Dec 11, 20155,995.425,995.425,869.605,906.394,301,060,0005,906.39
Dec 10, 20155,992.666,066.455,952.826,000.863,715,150,0006,000.86
Dec 9, 20156,005.476,090.725,938.585,990.404,385,250,0005,990.40
Dec 8, 20156,084.076,084.075,965.646,013.814,173,570,0006,013.81
Dec 7, 20156,125.906,155.566,042.706,094.244,043,820,0006,094.24
Dec 4, 20156,030.706,151.456,009.806,129.414,214,910,0006,129.41
Dec 3, 20156,114.766,146.915,995.566,026.844,306,490,0006,026.84
Dec 2, 20156,197.296,219.666,093.376,114.123,950,640,0006,114.12
Dec 1, 20156,141.156,224.656,124.526,201.033,712,120,0006,201.03
Nov 30, 20156,180.506,215.296,117.396,139.094,245,030,0006,139.09
Nov 27, 20156,169.716,210.546,144.506,178.761,466,840,0006,178.76
Nov 25, 20156,176.016,205.246,137.636,168.412,852,940,0006,168.41
Nov 24, 20156,176.646,204.146,109.176,173.173,884,930,0006,173.17
Nov 23, 20156,215.036,249.276,156.576,184.693,587,980,0006,184.69
Nov 20, 20156,191.536,271.706,174.276,215.593,929,600,0006,215.59
Nov 19, 20156,163.386,228.696,126.756,188.213,628,110,0006,188.21
Nov 18, 20156,078.656,177.386,062.706,161.213,926,390,0006,161.21
Nov 17, 20156,091.736,158.426,033.566,077.934,427,350,0006,077.93
Nov 16, 20156,017.676,102.075,978.646,091.473,741,240,0006,091.47
Nov 13, 20156,071.556,108.235,999.826,022.374,278,750,0006,022.37
Nov 12, 20156,152.606,166.046,055.206,075.564,016,370,0006,075.56
Nov 11, 20156,172.616,216.186,129.046,160.113,692,410,0006,160.11
Nov 10, 20156,156.426,205.966,102.696,169.593,821,440,0006,169.59
Nov 9, 20156,189.856,226.596,092.086,157.833,882,350,0006,157.83
Nov 6, 20156,201.506,245.706,119.936,195.394,369,020,0006,195.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.