• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up1.70%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,650.08 Up 293.21(1.69%) 2:58PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 28, 201213,195.3913,212.6413,069.2613,126.21141,540,00013,126.21
    Mar 27, 201213,242.0913,264.9813,194.3313,197.73129,280,00013,197.73
    Mar 26, 201213,082.6213,243.8613,082.3913,241.63122,080,00013,241.63
    Mar 23, 201213,045.9913,099.9113,002.7713,080.73129,930,00013,080.73
    Mar 22, 201213,124.4013,124.4713,017.4213,046.14122,060,00013,046.14
    Mar 21, 201213,170.7913,190.0213,112.9313,124.62124,860,00013,124.62
    Mar 20, 201213,238.4513,238.4513,123.3813,170.19131,660,00013,170.19
    Mar 19, 201213,231.9413,269.7113,208.6313,239.13147,120,00013,239.13
    Mar 16, 201213,253.5113,289.0813,231.4513,232.62392,620,00013,232.62
    Mar 15, 201213,192.9713,253.5113,170.1913,252.76161,650,00013,252.76
    Mar 14, 201213,177.1513,221.2713,166.2513,194.10163,610,00013,194.10
    Mar 13, 201212,953.2013,180.4012,953.1313,177.68163,130,00013,177.68
    Mar 12, 201212,920.5812,976.3612,919.9812,959.71100,000,00012,959.71
    Mar 9, 201212,908.6212,968.7912,906.4312,922.02103,240,00012,922.02
    Mar 8, 201212,835.5312,937.1912,835.5312,907.94103,530,00012,907.94
    Mar 7, 201212,756.1212,857.7312,751.5112,837.33175,110,00012,837.33
    Mar 6, 201212,958.6512,958.7312,734.8612,759.15142,330,00012,759.15
    Mar 5, 201212,977.3412,977.3412,883.9112,962.81108,630,00012,962.81
    Mar 2, 201212,980.7512,997.5112,927.7712,977.5793,900,00012,977.57
    Mar 1, 201212,952.2913,032.6712,943.0612,980.30139,670,00012,980.30
    Feb 29, 201213,005.4213,055.7512,929.6612,952.07182,460,00012,952.07
    Feb 28, 201212,976.7413,021.5112,952.8213,005.12114,490,00013,005.12
    Feb 27, 201212,981.1313,027.5212,882.5912,981.51143,530,00012,981.51
    Feb 24, 201212,981.2013,013.8212,950.5912,982.9589,440,00012,982.95
    Feb 23, 201212,937.0812,996.0812,882.6712,984.69120,480,00012,984.69
    Feb 22, 201212,966.2212,977.9112,914.8312,938.67124,200,00012,938.67
    Feb 21, 201212,949.3413,005.0412,926.1112,965.69164,780,00012,965.69
    Feb 17, 201212,903.3312,967.9212,903.2512,949.87234,650,00012,949.87
    Feb 16, 201212,779.8112,914.0012,779.5812,904.08134,450,00012,904.08
    Feb 15, 201212,864.6512,899.4712,753.6212,780.95127,560,00012,780.95
    Feb 14, 201212,871.7712,878.8812,786.9312,878.28120,050,00012,878.28
    Feb 13, 201212,799.1112,887.9312,799.1112,874.04112,240,00012,874.04
    Feb 10, 201212,889.5512,889.6312,743.5612,801.23123,620,00012,801.23
    Feb 9, 201212,884.4112,924.7112,846.4112,890.46157,080,00012,890.46
    Feb 8, 201212,865.7912,893.6412,817.6912,883.95138,250,00012,883.95
    Feb 7, 201212,844.3712,903.7112,782.5712,878.20116,150,00012,878.20
    Feb 6, 201212,860.7212,860.7912,793.4312,845.13108,040,00012,845.13
    Feb 3, 201212,705.0412,869.9512,704.9612,862.23142,840,00012,862.23
    Feb 2, 201212,716.5412,741.8912,676.0512,705.41114,360,00012,705.41
    Feb 1, 201212,632.7612,784.6212,632.7612,716.46143,500,00012,716.46
    Jan 31, 201212,654.7812,720.1012,567.3312,632.91168,070,00012,632.91
    Jan 30, 201212,659.1712,659.3212,529.4112,653.72130,430,00012,653.72
    Jan 27, 201212,733.9512,733.9512,630.7212,660.46164,410,00012,660.46
    Jan 26, 201212,756.9612,841.9512,695.1612,734.63130,840,00012,734.63
    Jan 25, 201212,673.6312,778.2612,580.1212,758.85135,430,00012,758.85
    Jan 24, 201212,708.3712,708.5212,613.5412,675.75125,420,00012,675.75
    Jan 23, 201212,720.2512,764.4912,665.8312,708.82149,860,00012,708.82
    Jan 20, 201212,623.8312,720.4812,620.7612,720.48255,110,00012,720.48
    Jan 19, 201212,578.1912,625.8012,563.5812,623.98148,030,00012,623.98
    Jan 18, 201212,474.6912,582.2812,453.2012,578.95154,170,00012,578.95
    Jan 17, 201212,423.1212,573.6512,423.1212,482.07148,670,00012,482.07
    Jan 13, 201212,469.9612,470.1212,311.7912,422.06161,470,00012,422.06
    Jan 12, 201212,449.9112,483.7012,385.0812,471.02128,230,00012,471.02
    Jan 11, 201212,459.5212,462.5812,399.0112,449.45130,260,00012,449.45
    Jan 10, 201212,394.5112,514.6912,394.5112,462.47141,230,00012,462.47
    Jan 9, 201212,359.3112,409.0812,333.8512,392.69122,200,00012,392.69
    Jan 6, 201212,407.4512,415.2412,332.4112,359.92131,120,00012,359.92
    Jan 5, 201212,418.4212,435.9812,283.9012,415.70158,440,00012,415.70
    Jan 4, 201212,392.4612,430.0012,337.2512,418.42145,130,00012,418.42
    Jan 3, 201212,221.1912,479.6512,221.1912,397.38152,560,00012,397.38
    Dec 30, 201112,286.2812,290.0612,213.7812,217.5696,670,00012,217.56
    Dec 29, 201112,152.3212,293.9612,152.0912,287.048,410,00012,287.04
    Dec 28, 201112,288.8512,299.1112,140.1712,151.4184,010,00012,151.41
    Dec 27, 201112,293.4712,328.4712,269.9712,291.3595,980,00012,291.35
    Dec 23, 201112,169.8812,297.4412,169.8012,294.0080,420,00012,294.00
    Dec 22, 201112,107.5912,182.7112,107.3712,169.65151,610,00012,169.65
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.