Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
6,090.66 Up 31.65(0.52%) 4:30PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 22, 20146,060.516,122.056,051.336,090.662,890,480,0006,090.66
Jul 21, 20146,071.186,084.756,023.606,059.012,611,160,0006,059.01
Jul 18, 20146,017.936,089.106,009.146,074.183,106,060,0006,074.18
Jul 17, 20146,078.706,104.896,005.726,017.393,381,680,0006,017.39
Jul 16, 20146,056.986,110.256,036.096,083.473,390,950,0006,083.47
Jul 15, 20146,039.246,087.636,012.866,052.583,328,740,0006,052.58
Jul 14, 20146,019.466,082.046,015.936,040.312,744,920,0006,040.31
Jul 11, 20146,009.866,040.545,975.296,016.352,684,630,0006,016.35
Jul 10, 20146,017.656,033.485,949.386,009.723,165,690,0006,009.72
Jul 9, 20146,001.516,050.485,981.176,022.352,858,800,0006,022.35
Jul 8, 20146,015.716,034.165,952.565,997.783,302,430,0005,997.78
Jul 7, 20146,039.286,052.465,986.416,016.952,681,260,0006,016.95
Jul 3, 20146,020.196,060.356,002.726,040.891,998,090,0006,040.89
Jul 2, 20146,037.066,059.905,987.836,019.422,851,480,0006,019.42
Jul 1, 20146,011.606,074.345,997.956,039.473,188,240,0006,039.47
Jun 30, 20146,002.646,040.465,969.496,009.943,037,350,0006,009.94
Jun 27, 20145,990.666,023.935,956.466,002.034,290,590,0006,002.03
Jun 26, 20145,998.096,014.645,943.325,992.552,778,840,0005,992.55
Jun 25, 20145,967.026,019.705,940.275,998.483,106,710,0005,998.48
Jun 24, 20146,004.286,037.255,954.095,967.983,089,700,0005,967.98
Jun 23, 20146,019.316,040.335,971.336,005.452,717,630,0006,005.45
Jun 20, 20146,015.636,054.845,992.066,018.254,336,240,0006,018.25
Jun 19, 20146,002.386,015.235,996.646,015.232,952,150,0006,015.23
Jun 18, 20145,937.796,011.635,922.776,001.193,065,220,0006,001.19
Jun 17, 20145,921.475,962.945,889.235,937.472,971,260,0005,937.47
Jun 16, 20145,907.605,959.315,884.135,923.242,926,130,0005,923.24
Jun 13, 20145,884.355,929.715,863.495,909.892,598,230,0005,909.89
Jun 12, 20145,934.445,942.995,850.105,883.843,040,480,0005,883.84
Jun 11, 20145,978.195,978.195,911.935,936.222,710,620,0005,936.22
Jun 10, 20145,983.796,004.335,943.265,980.732,702,360,0005,980.73
Jun 9, 20145,987.226,021.495,955.525,985.002,812,180,0005,985.00
Jun 6, 20145,958.476,010.785,946.895,987.462,864,300,0005,987.46
Jun 5, 20145,918.515,978.855,902.455,957.423,113,270,0005,957.42
Jun 4, 20145,913.435,937.615,880.105,917.972,793,920,0005,917.97
Jun 3, 20145,929.225,951.945,882.835,914.972,867,180,0005,914.97
Jun 2, 20145,916.375,954.295,887.895,931.542,509,020,0005,931.54
May 30, 20145,905.405,933.635,874.055,915.813,263,490,0005,915.81
May 29, 20145,888.265,921.985,863.545,906.862,709,050,0005,906.86
May 28, 20145,876.845,917.075,849.575,885.862,976,450,0005,885.86
May 27, 20145,852.355,910.165,846.545,876.632,911,020,0005,876.63
May 23, 20145,826.485,872.015,813.705,850.152,396,280,0005,850.15
May 22, 20145,808.215,848.675,788.025,825.742,759,800,0005,825.74
May 21, 20145,766.605,830.115,764.895,807.692,777,140,0005,807.69
May 20, 20145,806.365,824.475,737.455,765.723,007,700,0005,765.72
May 19, 20145,802.125,838.405,762.555,807.022,664,250,0005,807.02
May 16, 20145,777.195,820.865,748.755,802.543,173,650,0005,802.54
May 15, 20145,823.165,830.035,739.705,777.043,552,640,0005,777.04
May 14, 20145,854.785,873.645,801.645,823.802,822,060,0005,823.80
May 13, 20145,841.475,884.165,822.805,855.312,915,680,0005,855.31
May 12, 20145,795.685,869.165,793.495,841.153,005,740,0005,841.15
May 9, 20145,797.145,826.045,749.355,794.523,025,020,0005,794.52
May 8, 20145,800.645,849.695,764.815,797.683,393,420,0005,797.68
May 7, 20145,754.525,822.825,728.935,800.843,632,950,0005,800.84
May 6, 20145,787.905,800.605,737.585,754.143,327,260,0005,754.14
May 5, 20145,780.745,807.665,726.675,788.282,733,730,0005,788.28
May 2, 20145,816.505,848.335,759.475,783.373,159,560,0005,783.37
May 1, 20145,806.845,857.145,766.995,815.863,416,740,0005,815.86
Apr 30, 20145,788.025,836.125,759.985,806.313,779,230,0005,806.31
Apr 29, 20145,764.505,818.655,742.065,784.483,647,820,0005,784.48
Apr 28, 20145,743.085,808.425,701.765,762.854,034,680,0005,762.85
Apr 25, 20145,789.035,801.555,712.975,741.783,213,020,0005,741.78
Apr 24, 20145,790.555,830.505,739.665,787.343,191,830,0005,787.34
Apr 23, 20145,789.855,835.045,758.595,789.943,085,720,0005,789.94
Apr 22, 20145,767.055,822.385,750.635,790.173,215,440,0005,790.17
Apr 21, 20145,747.735,789.195,721.505,766.662,642,500,0005,766.66
Apr 17, 20145,750.415,794.545,695.985,747.563,341,430,0005,747.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.