• FirefoxInstall the new Firefox »
  •  Dow Down0.44% Nasdaq Down0.42%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,299.74 Down 28.38(0.45%) 4:49PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 31, 20156,370.216,387.836,302.346,328.123,376,550,0006,328.12
    Mar 30, 20156,301.206,411.766,301.206,378.852,917,690,0006,378.85
    Mar 27, 20156,277.056,329.456,245.486,295.783,008,550,0006,295.78
    Mar 26, 20156,304.086,326.656,216.976,277.943,510,670,0006,277.94
    Mar 25, 20156,414.056,439.746,297.956,305.243,521,140,0006,305.24
    Mar 24, 20156,455.636,483.216,394.946,412.403,189,820,0006,412.40
    Mar 23, 20156,497.676,530.586,437.766,457.593,267,960,0006,457.59
    Mar 20, 20156,452.386,541.506,442.696,497.525,554,120,0006,497.52
    Mar 19, 20156,482.536,509.716,417.766,450.923,305,220,0006,450.92
    Mar 18, 20156,403.646,513.176,332.456,483.844,128,210,0006,483.84
    Mar 17, 20156,433.396,446.226,366.526,406.243,221,840,0006,406.24
    Mar 16, 20156,347.336,461.096,347.336,436.083,295,600,0006,436.08
    Mar 13, 20156,392.216,404.766,289.236,342.813,498,560,0006,342.81
    Mar 12, 20156,301.116,417.236,301.116,393.373,405,860,0006,393.37
    Mar 11, 20156,290.816,355.406,259.726,300.183,406,570,0006,300.18
    Mar 10, 20156,379.796,379.796,274.956,289.713,668,900,0006,289.71
    Mar 9, 20156,351.196,417.826,336.296,384.553,349,090,0006,384.55
    Mar 6, 20156,457.256,457.256,328.746,351.363,853,570,0006,351.36
    Mar 5, 20156,445.356,489.656,419.486,457.253,103,030,0006,457.25
    Mar 4, 20156,480.236,480.726,403.726,445.353,421,110,0006,445.35
    Mar 3, 20156,498.646,517.796,428.616,480.233,262,300,0006,480.23
    Mar 2, 20156,470.746,535.026,434.226,499.753,409,490,0006,499.75
    Feb 27, 20156,498.336,527.386,449.226,470.813,547,380,0006,470.81
    Feb 26, 20156,518.906,552.246,454.966,498.483,408,690,0006,498.48
    Feb 25, 20156,540.746,580.326,482.466,518.653,312,340,0006,518.65
    Feb 24, 20156,505.086,570.386,475.286,541.233,199,840,0006,541.23
    Feb 23, 20156,505.256,539.456,456.346,509.093,093,680,0006,509.09
    Feb 20, 20156,460.786,522.446,393.726,504.493,281,600,0006,504.49
    Feb 19, 20156,482.926,524.376,419.886,462.303,247,100,0006,462.30
    Feb 18, 20156,455.736,510.826,411.226,483.173,370,020,0006,483.17
    Feb 17, 20156,449.226,491.536,401.216,456.913,361,750,0006,456.91
    Feb 13, 20156,452.006,490.796,396.686,449.803,527,450,0006,449.80
    Feb 12, 20156,419.406,480.326,385.716,452.003,788,350,0006,452.00
    Feb 11, 20156,438.866,438.866,370.266,418.973,596,860,0006,418.97
    Feb 10, 20156,378.186,466.846,356.896,440.143,669,850,0006,440.14
    Feb 9, 20156,419.976,438.596,338.586,375.153,549,540,0006,375.15
    Feb 6, 20156,484.086,521.166,386.516,423.074,232,970,0006,423.07
    Feb 5, 20156,419.776,509.526,407.556,485.003,821,990,0006,485.00
    Feb 4, 20156,425.126,479.946,361.316,416.844,141,920,0006,416.84
    Feb 3, 20156,345.406,453.486,325.646,431.744,615,900,0006,431.74
    Feb 2, 20156,275.816,355.816,210.396,341.404,008,330,0006,341.40
    Jan 30, 20156,385.386,406.566,252.156,272.524,538,650,0006,272.52
    Jan 29, 20156,320.166,416.846,262.876,389.564,127,140,0006,389.56
    Jan 28, 20156,401.736,470.186,304.606,319.134,067,530,0006,319.13
    Jan 27, 20156,460.406,460.406,341.826,395.853,329,810,0006,395.85
    Jan 26, 20156,458.706,505.776,398.726,474.263,465,760,0006,474.26
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.