Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.08% Nasdaq Down0.83%

More On ^DJA

Quotes

Charts

News & Info

  • Headlines

Dow Jones Composite Average (^DJA)

-DJI
5,789.94 Down 0.23(0.00%) 4:30PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Apr 16, 20145,687.065,765.525,676.425,750.393,155,080,0005,750.39
Apr 15, 20145,642.505,708.985,601.905,684.523,736,440,0005,684.52
Apr 14, 20145,603.205,677.095,585.675,641.763,111,540,0005,641.76
Apr 11, 20145,641.775,663.425,575.195,599.003,743,460,0005,599.00
Apr 10, 20145,734.135,764.815,627.455,642.763,758,780,0005,642.76
Apr 9, 20145,673.625,749.295,651.865,733.983,308,650,0005,733.98
Apr 8, 20145,657.125,704.875,609.315,673.483,721,450,0005,673.48
Apr 7, 20145,715.365,745.725,631.845,657.133,801,540,0005,657.13
Apr 4, 20145,770.415,816.835,696.025,715.443,583,750,0005,715.44
Apr 3, 20145,767.575,801.535,735.315,768.293,055,600,0005,768.29
Apr 2, 20145,750.635,795.245,724.245,768.033,131,660,0005,768.03
Apr 1, 20145,726.095,778.065,702.425,750.743,336,190,0005,750.74
Mar 31, 20145,665.725,753.845,665.725,725.853,274,300,0005,725.85
Mar 28, 20145,642.515,710.385,625.415,663.742,955,520,0005,663.74
Mar 27, 20145,639.905,675.625,592.045,641.753,733,430,0005,641.75
Mar 26, 20145,691.585,734.945,632.315,640.423,480,850,0005,640.42
Mar 25, 20145,663.295,736.835,645.815,690.403,200,560,0005,690.40
Mar 24, 20145,666.525,711.155,618.425,661.403,409,000,0005,661.40
Mar 21, 20145,671.035,754.125,641.305,665.645,270,710,0005,665.64
Mar 20, 20145,650.655,689.655,599.775,670.083,327,540,0005,670.08
Mar 19, 20145,691.795,724.035,614.945,650.793,289,210,0005,650.79
Mar 18, 20145,667.865,723.885,656.085,691.912,930,190,0005,691.91
Mar 17, 20145,613.525,695.025,613.525,667.852,860,490,0005,667.85
Mar 14, 20145,615.775,659.575,578.145,612.393,285,460,0005,612.39
Mar 13, 20145,679.725,720.975,591.955,616.633,670,990,0005,616.63
Mar 12, 20145,665.425,696.235,620.955,678.733,270,860,0005,678.73
Mar 11, 20145,687.725,723.305,636.415,666.363,392,400,0005,666.36
Mar 10, 20145,698.705,718.525,649.575,687.583,021,350,0005,687.58
Mar 7, 20145,684.735,733.105,658.475,699.583,564,740,0005,699.58
Mar 6, 20145,660.345,714.645,650.425,683.703,360,450,0005,683.70
Mar 5, 20145,667.475,700.385,630.385,659.903,392,990,0005,659.90
Mar 4, 20145,581.575,692.815,581.575,667.363,765,770,0005,667.36
Mar 3, 20145,625.355,625.355,536.435,579.823,428,220,0005,579.82
Feb 28, 20145,605.975,664.215,580.165,626.953,917,450,0005,626.95
Feb 27, 20145,584.395,629.025,553.165,605.743,547,460,0005,605.74
Feb 26, 20145,590.615,632.835,551.635,584.663,716,730,0005,584.66
Feb 25, 20145,608.535,644.965,559.005,590.263,515,560,0005,590.26
Feb 24, 20145,583.835,664.385,573.965,608.604,014,530,0005,608.60
Feb 21, 20145,577.055,630.165,557.205,583.843,403,880,0005,583.84
Feb 20, 20145,526.085,600.975,505.875,576.243,404,980,0005,576.24
Feb 19, 20145,563.715,606.345,510.205,525.023,661,570,0005,525.02
Feb 18, 20145,586.975,614.935,534.955,566.363,421,110,0005,566.36
Feb 14, 20145,548.695,607.185,520.035,586.743,114,750,0005,586.74
Feb 13, 20145,519.035,569.085,475.575,551.573,289,510,0005,551.57
Feb 12, 20145,530.525,561.275,491.905,526.143,326,380,0005,526.14
Feb 11, 20145,468.405,553.695,453.515,531.523,699,380,0005,531.52
Feb 10, 20145,474.605,503.625,422.775,467.863,312,160,0005,467.86
Feb 7, 20145,428.925,498.665,414.465,477.713,775,990,0005,477.71
Feb 6, 20145,362.865,447.665,355.975,426.683,825,410,0005,426.68
Feb 5, 20145,368.765,398.485,309.155,360.493,984,290,0005,360.49
Feb 4, 20145,353.655,416.915,314.675,378.804,068,410,0005,378.80
Feb 3, 20145,473.965,507.165,335.245,351.004,726,040,0005,351.00
Jan 31, 20145,492.325,522.865,409.875,473.964,059,690,0005,473.96
Jan 30, 20145,447.345,540.975,436.085,499.243,547,510,0005,499.24
Jan 29, 20145,495.545,512.315,409.125,440.473,964,020,0005,440.47
Jan 28, 20145,458.925,529.245,450.655,497.693,437,830,0005,497.69
Jan 27, 20145,479.605,528.365,418.325,458.514,045,200,0005,458.51
Jan 24, 20145,614.015,614.015,459.795,478.294,618,450,0005,478.29
Jan 23, 20145,640.945,663.715,566.695,617.393,972,250,0005,617.39
Jan 22, 20145,642.515,684.515,611.305,647.643,374,170,0005,647.64
Jan 21, 20145,633.775,689.615,589.515,638.543,782,470,0005,638.54
Jan 17, 20145,622.795,668.255,583.275,628.473,626,120,0005,628.47
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.