• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.62% Nasdaq Up0.35%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    15,914.74 Down 99.64(0.62%) Feb 10
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Dec 21, 201112,103.5812,119.7011,999.4412,107.74163,250,00012,107.74
    Dec 20, 201111,769.2112,117.1311,768.8312,103.58165,180,00012,103.58
    Dec 19, 201111,866.5411,925.8811,735.1911,766.26135,170,00011,766.26
    Dec 16, 201111,870.2511,968.1811,819.3111,866.39389,520,00011,866.39
    Dec 15, 201111,825.2911,967.8411,825.2211,868.81136,930,00011,868.81
    Dec 14, 201111,949.7211,950.0211,786.4711,823.48161,240,00011,823.48
    Dec 13, 201112,018.6612,147.7011,904.3811,954.94171,910,00011,954.94
    Dec 12, 201112,181.0812,181.3811,940.8612,021.39149,050,00012,021.39
    Dec 9, 201111,996.0312,212.8311,995.5112,184.26154,250,00012,184.26
    Dec 8, 201112,195.9112,195.9111,966.2211,997.70165,880,00011,997.70
    Dec 7, 201112,144.4112,257.6712,060.3712,196.37168,440,00012,196.37
    Dec 6, 201112,097.7512,215.7112,076.7112,150.13145,920,00012,150.13
    Dec 5, 201112,021.5412,186.5312,021.4612,097.83153,830,00012,097.83
    Dec 2, 201112,022.3712,146.6812,007.1212,019.42150,110,00012,019.42
    Dec 1, 201112,046.2112,062.6411,974.6212,020.03143,700,00012,020.03
    Nov 30, 201111,559.2712,045.6811,559.2712,045.68286,790,00012,045.68
    Nov 29, 201111,523.0111,624.0111,517.0411,555.63156,950,00011,555.63
    Nov 28, 201111,232.4711,562.1011,232.1611,523.01204,950,00011,523.01
    Nov 25, 201111,251.8811,361.4711,231.4311,231.6587,480,00011,231.65
    Nov 23, 201111,492.7411,492.8211,257.5511,257.55152,220,00011,257.55
    Nov 22, 201111,542.3911,571.7511,433.9711,493.72148,570,00011,493.72
    Nov 21, 201111,795.5511,795.7011,454.0711,547.31170,960,00011,547.31
    Nov 18, 201111,768.9811,854.8111,755.8211,796.16181,240,00011,796.16
    Nov 17, 201111,905.6711,948.4311,676.3511,770.73169,830,00011,770.73
    Nov 16, 201112,084.7412,109.0311,890.5711,905.59166,220,00011,905.59
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.