Send me a link:

*Text messaging rates may apply.

 Dow Down0.16% Nasdaq Up0.40%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,086.63 Down 26.91(0.16%) Jul 23
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 14, 201416,018.0816,175.5515,985.3916,154.3984,060,00016,154.39
Feb 13, 201415,946.9916,039.3715,863.2516,027.5999,470,00016,027.59
Feb 12, 201415,993.0416,036.5615,928.7515,963.9477,310,00015,963.94
Feb 11, 201415,804.1716,027.1915,803.4015,994.7795,930,00015,994.77
Feb 10, 201415,793.6315,801.7915,733.6915,801.7984,110,00015,801.79
Feb 7, 201415,630.6415,798.5115,625.5315,794.081,057,820,00015,794.08
Feb 6, 201415,443.8315,632.0915,443.0015,628.53106,980,00015,628.53
Feb 5, 201415,443.0015,478.2115,340.6915,440.23105,130,00015,440.23
Feb 4, 201415,372.9315,481.8515,356.6215,445.24124,110,00015,445.24
Feb 3, 201415,697.6915,708.5415,356.1715,372.80151,050,00015,372.80
Jan 31, 201415,847.1915,847.1915,617.5515,698.85137,090,00015,698.85
Jan 30, 201415,743.0315,907.5315,733.2715,848.6192,100,00015,848.61
Jan 29, 201415,927.0815,927.0815,708.9815,738.79109,590,00015,738.79
Jan 28, 201415,840.8415,945.8915,840.8415,928.5689,110,00015,928.56
Jan 27, 201415,879.0515,942.7715,783.5515,837.88127,540,00015,837.88
Jan 24, 201416,203.2916,203.2915,879.1115,879.11141,450,00015,879.11
Jan 23, 201416,371.9916,372.9616,140.5816,197.35100,540,00016,197.35
Jan 22, 201416,420.4816,453.4916,332.9816,373.3487,470,00016,373.34
Jan 21, 201416,459.2716,520.6016,316.2516,414.44111,570,00016,414.44
Jan 17, 201416,408.0216,495.2616,378.8016,458.56184,970,00016,458.56
Jan 16, 201416,477.7016,477.7016,375.5616,417.0187,370,00016,417.01
Jan 15, 201416,378.0316,505.2816,376.7816,481.94101,130,00016,481.94
Jan 14, 201416,261.9916,373.9216,260.8316,373.8698,610,00016,373.86
Jan 13, 201416,434.0316,453.1316,240.6016,257.94111,680,00016,257.94
Jan 10, 201416,453.6216,487.6516,379.0216,437.0585,190,00016,437.05
Jan 9, 201416,471.4116,525.3516,378.6116,444.7683,990,00016,444.76
Jan 8, 201416,527.6616,528.8816,416.6916,462.74103,260,00016,462.74
Jan 7, 201416,429.0216,562.3216,429.0216,530.9481,270,00016,530.94
Jan 6, 201416,474.0416,532.9916,405.5216,425.1089,380,00016,425.10
Jan 3, 201416,456.8916,518.7416,439.3016,469.9972,770,00016,469.99
Jan 2, 201416,572.1716,573.0716,416.4916,441.3580,960,00016,441.35
Dec 31, 201316,512.3816,588.2516,511.4816,576.6678,760,00016,576.66
Dec 30, 201316,484.5116,504.3516,476.8716,504.2954,220,00016,504.29
Dec 27, 201316,486.3716,529.0116,461.2316,478.4147,230,00016,478.41
Dec 26, 201316,370.9716,483.0016,370.9716,479.8850,160,00016,479.88
Dec 24, 201316,295.7016,360.6016,295.7016,357.5533,640,00016,357.55
Dec 23, 201316,225.2516,318.1116,225.2516,294.6178,930,00016,294.61
Dec 20, 201316,178.5716,287.8416,178.5716,221.14285,190,00016,221.14
Dec 19, 201316,162.5116,194.7216,121.5416,179.0894,980,00016,179.08
Dec 18, 201315,876.5716,173.0415,808.9216,167.97129,620,00016,167.97
Dec 17, 201315,884.0615,917.9615,836.4515,875.26101,490,00015,875.26
Dec 16, 201315,759.6015,930.3115,759.6015,884.57101,470,00015,884.57
Dec 13, 201315,745.6615,792.8015,717.9215,755.3683,180,00015,755.36
Dec 12, 201315,844.8215,845.1115,703.7915,739.43105,870,00015,739.43
Dec 11, 201315,970.7515,997.2215,827.7015,843.53107,170,00015,843.53
Dec 10, 201316,024.1216,029.0615,969.5315,973.1379,420,00015,973.13
Dec 9, 201316,019.4916,058.4016,015.2916,025.5391,810,00016,025.53
Dec 6, 201315,825.5516,022.3515,825.5516,020.2098,260,00016,020.20
Dec 5, 201315,886.5015,896.1915,809.3715,821.51128,080,00015,821.51
Dec 4, 201315,910.5115,960.3615,791.2915,889.77111,180,00015,889.77
Dec 3, 201316,004.7216,004.7215,859.6815,914.62103,910,00015,914.62
Dec 2, 201316,087.1216,098.0015,986.2316,008.7792,590,00016,008.77
Nov 29, 201316,105.1616,174.5116,074.1416,086.4169,190,00016,086.41
Nov 27, 201316,073.3716,107.9916,057.3416,097.3365,730,00016,097.33
Nov 26, 201316,070.9316,120.2516,070.9316,072.80107,450,00016,072.80
Nov 25, 201316,072.0916,109.6316,055.4616,072.5494,040,00016,072.54
Nov 22, 201316,008.7116,068.7815,976.2716,064.7781,000,00016,064.77
Nov 21, 201315,908.0716,016.0415,908.0716,009.9979,000,00016,009.99
Nov 20, 201315,971.2016,016.8515,865.3715,900.8284,350,00015,900.82
Nov 19, 201315,974.0616,025.8515,943.7815,967.0384,570,00015,967.03
Nov 18, 201315,962.7216,030.2815,942.1715,976.0294,860,00015,976.02
Nov 15, 201315,876.1615,962.9815,875.9015,961.70126,460,00015,961.70
Nov 14, 201315,806.2215,884.9915,798.7415,876.22123,860,00015,876.22
Nov 13, 201315,739.5015,822.9815,672.0015,821.6392,450,00015,821.63
Nov 12, 201315,773.1515,793.3815,708.2915,750.6779,260,00015,750.67
Nov 11, 201315,759.2815,791.4515,737.2215,783.1058,860,00015,783.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.