Dow Up0.07% Nasdaq Up0.61%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
6,445.26 Up 6.35(0.10%) Nov 26
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Sep 17, 20146,119.416,181.596,098.376,137.173,209,420,0006,137.17
Sep 16, 20146,073.926,141.346,041.906,117.343,160,310,0006,117.34
Sep 15, 20146,069.226,104.736,036.726,075.782,776,530,0006,075.78
Sep 12, 20146,099.036,112.986,044.506,070.923,206,570,0006,070.92
Sep 11, 20146,085.006,118.676,046.476,101.022,941,690,0006,101.02
Sep 10, 20146,080.666,115.666,042.416,089.402,912,420,0006,089.40
Sep 9, 20146,121.806,131.046,063.546,081.262,882,830,0006,081.26
Sep 8, 20146,141.116,160.786,095.196,123.932,789,090,0006,123.93
Sep 5, 20146,106.396,151.726,076.716,142.012,818,300,0006,142.01
Sep 4, 20146,098.956,149.986,074.026,106.513,072,410,0006,106.51
Sep 3, 20146,094.956,139.386,075.566,098.052,809,980,0006,098.05
Sep 2, 20146,087.866,135.136,048.546,095.382,819,980,0006,095.38
Aug 29, 20146,077.426,107.316,050.886,087.392,259,130,0006,087.39
Aug 28, 20146,080.026,092.916,037.016,075.952,282,400,0006,075.95
Aug 27, 20146,075.196,105.866,050.826,084.072,344,350,0006,084.07
Aug 26, 20146,083.626,116.786,057.626,072.152,451,950,0006,072.15
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.