• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.16% Nasdaq Down0.28%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    5,806.34 Up 12.01(0.21%) 3:50PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 2, 20155,699.885,814.275,699.885,794.333,742,620,0005,794.33
    Sep 1, 20155,845.385,845.385,662.665,695.994,371,850,0005,695.99
    Aug 31, 20155,897.105,914.675,805.735,848.873,915,100,0005,848.87
    Aug 28, 20155,896.015,936.075,836.015,901.853,949,080,0005,901.85
    Aug 27, 20155,774.495,920.605,774.495,897.694,976,390,0005,897.69
    Aug 26, 20155,592.895,790.455,592.895,773.885,338,250,0005,773.88
    Aug 25, 20155,690.115,861.945,582.665,590.975,183,560,0005,590.97
    Aug 24, 20155,892.875,892.875,341.285,685.106,612,690,0005,685.10
    Aug 21, 20156,062.006,062.005,884.995,900.135,018,240,0005,900.13
    Aug 20, 20156,168.036,169.096,049.556,062.003,922,470,0006,062.00
    Aug 19, 20156,221.276,241.766,137.986,183.063,512,920,0006,183.06
    Aug 18, 20156,234.496,264.696,190.666,223.622,949,990,0006,223.62
    Aug 17, 20156,199.776,254.766,150.396,236.502,867,690,0006,236.50
    Aug 14, 20156,173.416,223.156,147.096,206.262,795,590,0006,206.26
    Aug 13, 20156,173.036,218.936,126.676,173.753,221,300,0006,173.75
    Aug 12, 20156,159.976,194.686,053.876,173.954,269,130,0006,173.95
    Aug 11, 20156,210.356,227.586,123.706,167.773,708,880,0006,167.77
    Aug 10, 20156,151.716,252.246,151.716,217.103,514,460,0006,217.10
    Aug 7, 20156,168.496,203.966,090.386,148.453,602,320,0006,148.45
    Aug 6, 20156,206.926,233.766,120.416,170.234,246,570,0006,170.23
    Aug 5, 20156,205.216,278.836,175.036,205.563,968,680,0006,205.56
    Aug 4, 20156,221.136,263.256,165.216,202.813,546,710,0006,202.81
    Aug 3, 20156,231.366,279.576,170.076,223.733,476,770,0006,223.73
    Jul 31, 20156,244.836,293.416,203.256,229.983,681,340,0006,229.98
    Jul 30, 20156,229.616,266.366,173.766,238.573,579,410,0006,238.57
    Jul 29, 20156,175.716,261.826,150.446,233.794,038,900,0006,233.79
    Jul 28, 20156,095.556,200.716,076.316,176.374,117,740,0006,176.37
    Jul 27, 20156,098.076,126.016,036.116,088.133,836,750,0006,088.13
    Jul 24, 20156,145.736,181.776,076.796,102.523,870,040,0006,102.52
    Jul 23, 20156,217.566,244.896,113.166,145.233,772,810,0006,145.23
    Jul 22, 20156,232.846,270.976,175.666,219.363,694,070,0006,219.36
    Jul 21, 20156,263.726,286.726,190.296,233.113,343,690,0006,233.11
    Jul 20, 20156,272.686,307.116,232.506,264.593,245,870,0006,264.59
    Jul 17, 20156,276.116,314.886,236.236,272.323,362,750,0006,272.32
    Jul 16, 20156,255.176,313.696,232.266,277.223,227,080,0006,277.22
    Jul 15, 20156,256.546,292.366,206.906,246.563,261,810,0006,246.56
    Jul 14, 20156,241.176,285.816,208.766,255.213,002,120,0006,255.21
    Jul 13, 20156,189.836,270.386,189.836,242.743,096,730,0006,242.74
    Jul 10, 20156,107.436,213.046,107.436,181.403,065,070,0006,181.40
    Jul 9, 20156,099.296,188.186,091.236,102.933,446,810,0006,102.93
    Jul 8, 20156,182.736,182.736,082.466,096.093,608,780,0006,096.09
    Jul 7, 20156,128.416,210.876,066.666,189.274,458,660,0006,189.27
    Jul 6, 20156,139.896,165.026,073.566,126.463,486,360,0006,126.46
    Jul 2, 20156,133.736,184.836,107.016,142.212,996,540,0006,142.21
    Jul 1, 20156,101.256,176.916,082.096,131.173,727,260,0006,131.17
    Jun 30, 20156,094.026,159.486,071.496,096.224,078,540,0006,096.22
    Jun 29, 20156,196.906,201.726,087.366,092.423,678,960,0006,092.42
    Jun 26, 20156,185.106,236.386,164.016,200.165,025,470,0006,200.16
    Jun 25, 20156,223.106,260.866,172.606,184.253,214,610,0006,184.25
    Jun 24, 20156,296.856,310.326,205.436,220.213,102,480,0006,220.21
    Jun 23, 20156,308.436,344.376,271.786,296.903,091,190,0006,296.90
    Jun 22, 20156,280.186,348.426,280.186,308.243,030,020,0006,308.24
    Jun 19, 20156,311.396,335.766,259.896,274.684,449,810,0006,274.68
    Jun 18, 20156,236.426,337.526,236.426,310.913,520,360,0006,310.91
    Jun 17, 20156,226.016,268.246,181.946,234.093,222,240,0006,234.09
    Jun 16, 20156,204.036,252.736,170.586,225.112,919,900,0006,225.11
    Jun 15, 20156,233.776,238.956,160.636,205.663,061,570,0006,205.66
    Jun 12, 20156,278.246,285.486,210.176,237.342,719,400,0006,237.34
    Jun 11, 20156,251.056,316.616,241.306,280.673,128,600,0006,280.67
    Jun 10, 20156,189.936,284.756,189.936,248.043,414,320,0006,248.04
    Jun 9, 20156,194.136,230.686,146.046,186.413,034,580,0006,186.41
    Jun 8, 20156,250.686,264.876,178.766,194.282,917,150,0006,194.28
    Jun 5, 20156,256.256,290.406,207.306,251.713,243,690,0006,251.71
    Jun 4, 20156,308.286,329.006,235.986,259.783,200,050,0006,259.78
    Jun 3, 20156,291.076,363.036,258.706,310.393,099,980,0006,310.39
    Jun 2, 20156,303.846,335.006,236.886,290.763,049,350,0006,290.76
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.