• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.03% Nasdaq Up0.04%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,467.15 Up 6.83(0.11%) 11:58AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20156,516.776,536.166,437.306,460.323,573,560,0006,460.32
    Jan 22, 20156,423.586,549.456,396.306,518.864,176,050,0006,518.86
    Jan 21, 20156,390.016,457.276,334.266,419.603,730,070,0006,419.60
    Jan 20, 20156,373.826,438.486,318.436,393.543,944,340,0006,393.54
    Jan 16, 20156,298.516,385.186,261.586,371.084,056,410,0006,371.08
    Jan 15, 20156,325.446,353.076,286.896,300.174,276,720,0006,300.17
    Jan 14, 20156,355.696,359.916,232.396,321.864,378,680,0006,321.86
    Jan 13, 20156,377.246,477.466,318.816,363.384,107,300,0006,363.38
    Jan 12, 20156,410.276,437.916,331.386,374.403,456,460,0006,374.40
    Jan 9, 20156,468.456,493.686,377.186,406.873,364,140,0006,406.87
    Jan 8, 20156,360.616,492.226,360.616,467.293,934,010,0006,467.29
    Jan 7, 20156,294.436,391.396,286.886,355.223,805,480,0006,355.22
    Jan 6, 20156,344.956,406.646,241.726,289.844,460,110,0006,289.84
    Jan 5, 20156,466.686,466.686,321.376,344.013,799,120,0006,344.01
    Jan 2, 20156,480.506,537.696,409.896,472.892,708,700,0006,472.89
    Dec 31, 20146,540.156,584.516,465.966,473.602,606,070,0006,473.60
    Dec 30, 20146,572.686,590.676,510.726,536.662,440,280,0006,536.66
    Dec 29, 20146,556.956,608.666,521.106,574.592,452,360,0006,574.59
    Dec 26, 20146,543.886,599.386,529.866,560.911,735,230,0006,560.91
    Dec 24, 20146,517.856,578.976,500.346,540.171,416,980,0006,540.17
    Dec 23, 20146,491.036,557.116,467.966,515.183,043,950,0006,515.18
    Dec 22, 20146,433.776,504.866,418.536,484.433,369,520,0006,484.43
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.