Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 10:16AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Dow Jones Industrial Average (^DJI)

On Dec 24: 10,520.10   53.66 (0.51%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 10,467.12 10,541.26 10,450.95 10,520.10 1,267,710,000 10,520.10 23-Dec-09 10,464.32 10,520.93 10,409.00 10,466.44 3,166,870,000 10,466.44 22-Dec-09 10,414.67 10,511.56 10,399.33 10,464.93 3,641,130,000 10,464.93 21-Dec-09 10,330.10 10,489.41 10,330.10 10,414.14 3,977,340,000 10,414.14 18-Dec-09 10,309.39 10,412.55 10,237.75 10,328.89 6,325,890,000 10,328.89 17-Dec-09 10,439.99 10,439.99 10,279.39 10,308.26 7,615,070,400 10,308.26 16-Dec-09 10,449.81 10,552.75 10,401.90 10,441.12 4,829,820,000 10,441.12 15-Dec-09 10,499.31 10,542.09 10,380.96 10,452.00 5,045,100,000 10,452.00 14-Dec-09 10,471.28 10,566.88 10,431.60 10,501.05 4,548,490,000 10,501.05 11-Dec-09 10,403.41 10,516.47 10,385.42 10,471.50 3,791,090,000 10,471.50 10-Dec-09 10,336.00 10,479.06 10,332.14 10,405.83 3,996,490,000 10,405.83 9-Dec-09 10,282.85 10,377.11 10,207.29 10,337.05 4,115,410,000 10,337.05 8-Dec-09 10,385.42 10,385.42 10,216.44 10,285.97 4,748,030,000 10,285.97 7-Dec-09 10,386.86 10,478.23 10,321.11 10,390.11 4,103,360,000 10,390.11 4-Dec-09 10,368.57 10,549.04 10,285.44 10,388.90 5,781,140,000 10,388.90 3-Dec-09 10,455.63 10,533.55 10,338.49 10,366.15 4,810,030,000 10,366.15 2-Dec-09 10,470.44 10,537.63 10,386.03 10,452.68 3,941,340,000 10,452.68 1-Dec-09 10,343.82 10,537.03 10,343.82 10,471.58 4,249,310,000 10,471.58 30-Nov-09 10,309.77 10,394.34 10,238.05 10,344.84 3,895,520,000 10,344.84 27-Nov-09 10,452.23 10,452.23 10,179.33 10,309.92 2,362,910,000 10,309.92 25-Nov-09 10,432.96 10,513.60 10,385.65 10,464.40 3,036,350,000 10,464.40 24-Nov-09 10,451.25 10,488.66 10,335.62 10,433.71 3,700,820,000 10,433.71 23-Nov-09 10,320.13 10,524.40 10,320.13 10,450.95 3,827,920,000 10,450.95 20-Nov-09 10,327.91 10,377.41 10,237.60 10,318.16 3,751,230,000 10,318.16 19-Nov-09 10,425.33 10,425.33 10,226.41 10,332.44 4,178,030,000 10,332.44 18-Nov-09 10,426.27 10,471.28 10,330.33 10,426.31 4,293,340,000 10,426.31 17-Nov-09 10,404.77 10,465.76 10,318.69 10,437.42 3,824,070,000 10,437.42 16-Nov-09 10,267.53 10,465.83 10,267.53 10,406.96 4,565,850,000 10,406.96 13-Nov-09 10,197.85 10,332.29 10,162.93 10,270.47 3,792,610,000 10,270.47 12-Nov-09 10,289.82 10,341.21 10,157.64 10,197.47 4,160,250,000 10,197.47 11-Nov-09 10,247.42 10,357.38 10,217.19 10,291.26 4,286,700,000 10,291.26 10-Nov-09 10,223.01 10,300.33 10,148.12 10,246.97 4,394,770,000 10,246.97 9-Nov-09 10,020.62 10,248.93 10,020.62 10,226.94 4,460,030,000 10,226.94 6-Nov-09 10,001.35 10,077.08 9,898.49 10,023.42 4,277,130,000 10,023.42 5-Nov-09 9,807.80 10,043.75 9,807.80 10,005.96 4,848,350,000 10,005.96 4-Nov-09 9,767.30 9,962.35 9,745.76 9,802.14 5,635,510,000 9,802.14 3-Nov-09 9,787.47 9,844.84 9,649.78 9,771.91 5,487,500,000 9,771.91 2-Nov-09 9,712.13 9,883.68 9,647.06 9,789.44 6,202,640,000 9,789.44 30-Oct-09 9,961.52 9,980.19 9,664.89 9,712.73 6,512,420,000 9,712.73 29-Oct-09 9,762.91 9,996.67 9,762.91 9,962.58 5,595,040,000 9,962.58 28-Oct-09 9,881.11 9,940.89 9,723.31 9,762.69 6,600,350,000 9,762.69 27-Oct-09 9,868.34 9,994.55 9,802.36 9,882.17 5,337,380,000 9,882.17 26-Oct-09 9,972.33 10,107.99 9,817.55 9,867.96 6,363,380,000 9,867.96 23-Oct-09 10,099.90 10,138.59 9,908.70 9,972.18 4,767,460,000 9,972.18 22-Oct-09 9,946.18 10,133.08 9,879.07 10,081.31 5,192,410,000 10,081.31 21-Oct-09 10,038.84 10,157.94 9,909.83 9,949.36 5,616,290,000 9,949.36 20-Oct-09 10,092.42 10,157.26 9,952.98 10,041.48 5,396,930,000 10,041.48 19-Oct-09 9,996.67 10,146.61 9,967.49 10,092.19 4,619,240,000 10,092.19 16-Oct-09 10,061.36 10,072.62 9,884.51 9,995.91 4,894,740,000 9,995.91 15-Oct-09 10,014.88 10,087.43 9,916.93 10,062.94 5,369,780,000 10,062.94 14-Oct-09 9,873.55 10,064.98 9,873.55 10,015.86 5,406,420,000 10,015.86 13-Oct-09 9,883.98 9,935.53 9,780.90 9,871.06 4,320,480,000 9,871.06 12-Oct-09 9,865.24 9,978.07 9,814.45 9,885.80 3,710,430,000 9,885.80 9-Oct-09 9,786.04 9,890.41 9,731.32 9,864.94 3,763,780,000 9,864.94 8-Oct-09 9,728.22 9,872.50 9,709.78 9,786.87 4,988,400,000 9,786.87 7-Oct-09 9,725.69 9,782.56 9,634.96 9,725.58 4,238,220,000 9,725.58 6-Oct-09 9,601.26 9,793.37 9,601.26 9,731.25 5,029,840,000 9,731.25 5-Oct-09 9,488.73 9,640.33 9,449.81 9,599.75 4,313,310,000 9,599.75 2-Oct-09 9,507.62 9,571.71 9,378.77 9,487.67 5,583,240,000 9,487.67 1-Oct-09 9,711.60 9,714.70 9,482.98 9,509.28 5,791,450,000 9,509.28 30-Sep-09 9,741.83 9,817.17 9,583.04 9,712.28 5,998,860,000 9,712.28 29-Sep-09 9,789.74 9,861.99 9,705.10 9,742.20 4,949,900,000 9,742.20 28-Sep-09 9,663.23 9,861.39 9,658.09 9,789.36 3,726,950,000 9,789.36 25-Sep-09 9,706.68 9,781.73 9,605.19 9,665.19 4,507,090,000 9,665.19 24-Sep-09 9,749.99 9,836.82 9,637.53 9,707.44 5,505,610,000 9,707.44 23-Sep-09 9,830.63 9,937.72 9,724.90 9,748.55 5,531,930,000 9,748.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions