Dow Up0.11% Nasdaq Up0.50%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
6,087.39 Up 11.44(0.19%) Aug 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Aug 25, 20146,062.176,109.196,059.796,082.572,233,880,0006,082.57
Aug 22, 20146,067.406,091.296,032.466,057.432,301,860,0006,057.43
Aug 21, 20146,061.976,100.836,039.296,067.072,638,920,0006,067.07
Aug 20, 20146,034.236,076.946,013.586,060.782,579,380,0006,060.78
Aug 19, 20146,010.186,057.445,999.866,037.212,656,430,0006,037.21
Aug 18, 20145,948.476,026.255,948.476,008.402,638,160,0006,008.40
Aug 15, 20145,953.265,990.735,903.025,945.063,023,380,0005,945.06
Aug 14, 20145,921.295,962.745,904.335,950.202,609,460,0005,950.20
Aug 13, 20145,890.385,943.195,882.255,919.002,718,020,0005,919.00
Aug 12, 20145,889.405,916.635,860.095,887.842,611,700,0005,887.84
Aug 11, 20145,880.705,933.535,871.735,890.442,784,890,0005,890.44
Aug 8, 20145,800.995,883.065,785.285,877.292,902,280,0005,877.29
Aug 7, 20145,814.465,863.345,774.205,799.573,230,520,0005,799.57
Aug 6, 20145,823.865,848.575,800.995,810.123,539,150,0005,810.12
Aug 5, 20145,880.425,898.085,797.405,827.843,462,520,0005,827.84
Aug 4, 20145,869.015,909.395,817.005,885.393,072,920,0005,885.39
Aug 1, 20145,883.045,923.035,825.495,867.923,789,660,0005,867.92
Jul 31, 20145,983.855,983.855,870.505,883.764,193,000,0005,883.76
Jul 30, 20146,007.426,054.945,950.975,990.223,448,250,0005,990.22
Jul 29, 20146,048.806,075.105,991.146,000.393,183,300,0006,000.39
Jul 28, 20146,049.796,083.665,995.816,047.292,803,320,0006,047.29
Jul 25, 20146,088.816,098.256,025.806,051.162,638,960,0006,051.16
Jul 24, 20146,092.286,132.386,051.516,090.383,203,530,0006,090.38
Jul 23, 20146,103.236,132.646,052.886,088.212,869,720,0006,088.21
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.