Dow Up0.12% Nasdaq Up1.35%

More On ^DJA

Quotes

Charts

News & Info


Dow Jones Composite Average (^DJA)

-DJI
5,921.66 Up 34.04(0.58%) Oct 20
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 20145,884.725,938.715,839.875,921.663,331,210,0005,921.66
Oct 17, 20145,809.285,930.425,809.285,887.624,482,120,0005,887.62
Oct 16, 20145,783.845,859.475,677.445,804.015,073,150,0005,804.01
Oct 15, 20145,828.285,847.675,637.595,789.796,090,800,0005,789.79
Oct 14, 20145,791.565,912.455,764.225,832.894,812,010,0005,832.89
Oct 13, 20145,863.355,947.885,764.415,782.9705,782.97
Oct 10, 20145,915.265,972.975,839.785,865.2305,865.23
Oct 9, 20146,036.086,056.225,903.085,915.684,324,020,0005,915.68
Oct 8, 20145,946.016,055.385,897.046,038.774,441,890,0006,038.77
Oct 7, 20146,042.856,042.855,937.455,946.783,687,870,0005,946.78
Oct 6, 20146,072.266,122.126,023.616,046.193,358,220,0006,046.19
Oct 3, 20145,991.306,089.545,991.306,070.363,560,970,0006,070.36
Oct 2, 20145,976.956,021.805,926.665,987.194,012,510,0005,987.19
Oct 1, 20146,062.266,070.615,951.225,975.854,188,590,0005,975.85
Sep 30, 20146,077.716,126.236,031.746,063.443,951,100,0006,063.44
Sep 29, 20146,074.716,095.336,007.596,078.043,094,440,0006,078.04
Sep 26, 20146,022.146,097.146,010.156,078.792,929,440,0006,078.79
Sep 25, 20146,102.096,102.096,007.286,021.473,273,050,0006,021.47
Sep 24, 20146,064.956,122.506,038.706,104.923,313,850,0006,104.92
Sep 23, 20146,101.926,117.136,052.176,064.263,279,350,0006,064.26
Sep 22, 20146,155.136,167.496,089.426,104.533,349,670,0006,104.53
Sep 19, 20146,159.126,210.246,134.886,157.964,880,220,0006,157.96
Sep 18, 20146,139.916,186.046,118.886,157.193,235,340,0006,157.19
Sep 17, 20146,119.416,181.596,098.376,137.173,209,420,0006,137.17
Sep 16, 20146,073.926,141.346,041.906,117.343,160,310,0006,117.34
Sep 15, 20146,069.226,104.736,036.726,075.782,776,530,0006,075.78
Sep 12, 20146,099.036,112.986,044.506,070.923,206,570,0006,070.92
Sep 11, 20146,085.006,118.676,046.476,101.022,941,690,0006,101.02
Sep 10, 20146,080.666,115.666,042.416,089.402,912,420,0006,089.40
Sep 9, 20146,121.806,131.046,063.546,081.262,882,830,0006,081.26
Sep 8, 20146,141.116,160.786,095.196,123.932,789,090,0006,123.93
Sep 5, 20146,106.396,151.726,076.716,142.012,818,300,0006,142.01
Sep 4, 20146,098.956,149.986,074.026,106.513,072,410,0006,106.51
Sep 3, 20146,094.956,139.386,075.566,098.052,809,980,0006,098.05
Sep 2, 20146,087.866,135.136,048.546,095.382,819,980,0006,095.38
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.