• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^DJA

    Quotes

    Charts

    News & Info


    Dow Jones Composite Average (^DJA)

    -DJI
    6,142.21 Up 11.04(0.18%) Jul 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jun 1, 20156,282.336,345.336,255.996,306.813,011,710,0006,306.81
    May 29, 20156,317.246,335.756,243.396,279.183,927,390,0006,279.18
    May 28, 20156,334.826,351.576,275.096,317.432,980,350,0006,317.43
    May 27, 20156,292.436,346.966,292.436,338.403,127,960,0006,338.40
    May 26, 20156,361.656,367.296,263.076,291.613,342,130,0006,291.61
    May 22, 20156,388.956,408.976,336.686,363.222,571,860,0006,363.22
    May 21, 20156,379.376,421.606,348.456,390.283,070,460,0006,390.28
    May 20, 20156,420.866,446.906,354.366,380.213,025,880,0006,380.21
    May 19, 20156,431.066,470.746,383.486,420.483,296,030,0006,420.48
    May 18, 20156,405.936,453.436,377.456,430.362,888,190,0006,430.36
    May 15, 20156,376.606,437.116,357.016,409.463,092,080,0006,409.46
    May 14, 20156,321.886,400.106,319.626,376.453,225,740,0006,376.45
    May 13, 20156,350.076,392.396,291.426,319.793,374,260,0006,319.79
    May 12, 20156,377.976,384.416,299.496,349.9811,599,420,0006,349.98
    May 11, 20156,407.006,443.926,360.356,383.422,992,670,0006,383.42
    May 8, 20156,346.106,459.746,346.106,408.773,399,440,0006,408.77
    May 7, 20156,297.336,375.616,275.946,339.223,676,640,0006,339.22
    May 6, 20156,319.786,364.266,244.646,298.723,792,210,0006,298.72
    May 5, 20156,395.686,416.996,298.726,317.953,793,950,0006,317.95
    May 4, 20156,383.776,453.966,364.876,399.273,091,580,0006,399.27
    May 1, 20156,314.186,402.796,307.156,380.423,379,390,0006,380.42
    Apr 30, 20156,377.676,387.836,268.966,308.134,509,680,0006,308.13
    Apr 29, 20156,415.846,436.666,328.076,381.104,074,970,0006,381.10
    Apr 28, 20156,389.296,452.906,339.716,420.773,546,270,0006,420.77
    Apr 27, 20156,435.766,478.696,371.516,398.453,438,750,0006,398.45
    Apr 24, 20156,419.146,477.266,382.346,435.223,375,780,0006,435.22
    Apr 23, 20156,404.496,473.376,356.216,425.563,636,670,0006,425.56
    Apr 22, 20156,379.766,438.626,335.366,405.843,348,480,0006,405.84
    Apr 21, 20156,404.566,446.496,338.346,375.583,243,410,0006,375.58
    Apr 20, 20156,318.106,438.666,318.106,397.273,000,160,0006,397.27
    Apr 17, 20156,382.156,382.156,277.096,311.323,627,600,0006,311.32
    Apr 16, 20156,380.656,421.926,337.636,382.153,434,120,0006,382.15
    Apr 15, 20156,373.836,455.566,350.646,388.864,013,760,0006,388.86
    Apr 14, 20156,357.046,400.666,300.166,370.663,301,270,0006,370.66
    Apr 13, 20156,395.916,429.636,340.766,355.642,908,420,0006,355.64
    Apr 10, 20156,356.986,419.996,343.066,395.91536,200,0006,395.91
    Apr 9, 20156,339.256,386.356,297.176,356.063,172,360,0006,356.06
    Apr 8, 20156,329.726,377.466,288.866,341.163,265,330,0006,341.16
    Apr 7, 20156,331.936,393.276,304.996,326.223,065,510,0006,326.22
    Apr 6, 20156,289.466,369.176,251.296,329.063,302,970,0006,329.06
    Apr 2, 20156,299.746,352.346,259.976,301.283,095,960,0006,301.28
    Apr 1, 20156,322.896,348.576,237.766,299.743,543,270,0006,299.74
    Mar 31, 20156,370.216,387.836,302.346,328.123,376,550,0006,328.12
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.