^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.06% Nasdaq

0.01%

Dow Jones Industrial Average (^DJI)

-DJI

15,303.10 8.60(0.06%) May 24

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 22, 2012	12,966.22	12,977.91	12,914.83	12,938.67	1,242,000	12,938.67
Feb 21, 2012	12,949.34	13,005.04	12,926.11	12,965.69	1,647,800	12,965.69
Feb 17, 2012	12,903.33	12,967.92	12,903.25	12,949.87	2,346,500	12,949.87
Feb 16, 2012	12,779.81	12,914.00	12,779.58	12,904.08	1,344,500	12,904.08
Feb 15, 2012	12,864.65	12,899.47	12,753.62	12,780.95	1,275,600	12,780.95
Feb 14, 2012	12,871.77	12,878.88	12,786.93	12,878.28	1,200,500	12,878.28
Feb 13, 2012	12,799.11	12,887.93	12,799.11	12,874.04	1,122,400	12,874.04
Feb 10, 2012	12,889.55	12,889.63	12,743.56	12,801.23	1,236,200	12,801.23
Feb 9, 2012	12,884.41	12,924.71	12,846.41	12,890.46	1,570,800	12,890.46
Feb 8, 2012	12,865.79	12,893.64	12,817.69	12,883.95	1,382,500	12,883.95
Feb 7, 2012	12,844.37	12,903.71	12,782.57	12,878.20	1,161,500	12,878.20
Feb 6, 2012	12,860.72	12,860.79	12,793.43	12,845.13	1,080,400	12,845.13
Feb 3, 2012	12,705.04	12,869.95	12,704.96	12,862.23	1,428,400	12,862.23
Feb 2, 2012	12,716.54	12,741.89	12,676.05	12,705.41	1,143,600	12,705.41
Feb 1, 2012	12,632.76	12,784.62	12,632.76	12,716.46	1,435,000	12,716.46
Jan 31, 2012	12,654.78	12,720.10	12,567.33	12,632.91	1,680,700	12,632.91
Jan 30, 2012	12,659.17	12,659.32	12,529.41	12,653.72	1,304,300	12,653.72
Jan 27, 2012	12,733.95	12,733.95	12,630.72	12,660.46	1,644,100	12,660.46
Jan 26, 2012	12,756.96	12,841.95	12,695.16	12,734.63	1,308,400	12,734.63
Jan 25, 2012	12,673.63	12,778.26	12,580.12	12,758.85	1,354,300	12,758.85
Jan 24, 2012	12,708.37	12,708.52	12,613.54	12,675.75	1,254,200	12,675.75
Jan 23, 2012	12,720.25	12,764.49	12,665.83	12,708.82	1,498,600	12,708.82
Jan 20, 2012	12,623.83	12,720.48	12,620.76	12,720.48	2,551,100	12,720.48
Jan 19, 2012	12,578.19	12,625.80	12,563.58	12,623.98	1,480,300	12,623.98
Jan 18, 2012	12,474.69	12,582.28	12,453.20	12,578.95	1,541,700	12,578.95
Jan 17, 2012	12,423.12	12,573.65	12,423.12	12,482.07	1,486,700	12,482.07
Jan 13, 2012	12,469.96	12,470.12	12,311.79	12,422.06	1,614,700	12,422.06
Jan 12, 2012	12,449.91	12,483.70	12,385.08	12,471.02	1,282,300	12,471.02
Jan 11, 2012	12,459.52	12,462.58	12,399.01	12,449.45	1,302,600	12,449.45
Jan 10, 2012	12,394.51	12,514.69	12,394.51	12,462.47	1,412,300	12,462.47
Jan 9, 2012	12,359.31	12,409.08	12,333.85	12,392.69	1,222,000	12,392.69
Jan 6, 2012	12,407.45	12,415.24	12,332.41	12,359.92	1,311,200	12,359.92
Jan 5, 2012	12,418.42	12,435.98	12,283.90	12,415.70	1,584,400	12,415.70
Jan 4, 2012	12,392.46	12,430.00	12,337.25	12,418.42	1,451,300	12,418.42
Jan 3, 2012	12,221.19	12,479.65	12,221.19	12,397.38	1,525,600	12,397.38
Dec 30, 2011	12,286.28	12,290.06	12,213.78	12,217.56	966,700	12,217.56
Dec 29, 2011	12,152.32	12,293.96	12,152.09	12,287.04	84,100	12,287.04
Dec 28, 2011	12,288.85	12,299.11	12,140.17	12,151.41	840,100	12,151.41
Dec 27, 2011	12,293.47	12,328.47	12,269.97	12,291.35	959,800	12,291.35
Dec 23, 2011	12,169.88	12,297.44	12,169.80	12,294.00	804,200	12,294.00
Dec 22, 2011	12,107.59	12,182.71	12,107.37	12,169.65	1,516,100	12,169.65
Dec 21, 2011	12,103.58	12,119.70	11,999.44	12,107.74	1,632,500	12,107.74
Dec 20, 2011	11,769.21	12,117.13	11,768.83	12,103.58	1,651,800	12,103.58
Dec 19, 2011	11,866.54	11,925.88	11,735.19	11,766.26	1,351,700	11,766.26
Dec 16, 2011	11,870.25	11,968.18	11,819.31	11,866.39	3,895,200	11,866.39
Dec 15, 2011	11,825.29	11,967.84	11,825.22	11,868.81	1,369,300	11,868.81
Dec 14, 2011	11,949.72	11,950.02	11,786.47	11,823.48	1,612,400	11,823.48
Dec 13, 2011	12,018.66	12,147.70	11,904.38	11,954.94	1,719,100	11,954.94
Dec 12, 2011	12,181.08	12,181.38	11,940.86	12,021.39	1,490,500	12,021.39
Dec 9, 2011	11,996.03	12,212.83	11,995.51	12,184.26	1,542,500	12,184.26
Dec 8, 2011	12,195.91	12,195.91	11,966.22	11,997.70	1,658,800	11,997.70
Dec 7, 2011	12,144.41	12,257.67	12,060.37	12,196.37	1,684,400	12,196.37
Dec 6, 2011	12,097.75	12,215.71	12,076.71	12,150.13	1,459,200	12,150.13
Dec 5, 2011	12,021.54	12,186.53	12,021.46	12,097.83	1,538,300	12,097.83
Dec 2, 2011	12,022.37	12,146.68	12,007.12	12,019.42	1,501,100	12,019.42
Dec 1, 2011	12,046.21	12,062.64	11,974.62	12,020.03	1,437,000	12,020.03
Nov 30, 2011	11,559.27	12,045.68	11,559.27	12,045.68	2,867,900	12,045.68
Nov 29, 2011	11,523.01	11,624.01	11,517.04	11,555.63	1,569,500	11,555.63
Nov 28, 2011	11,232.47	11,562.10	11,232.16	11,523.01	2,049,500	11,523.01
Nov 25, 2011	11,251.88	11,361.47	11,231.43	11,231.65	874,800	11,231.65
Nov 23, 2011	11,492.74	11,492.82	11,257.55	11,257.55	1,522,200	11,257.55
Nov 22, 2011	11,542.39	11,571.75	11,433.97	11,493.72	1,485,700	11,493.72
Nov 21, 2011	11,795.55	11,795.70	11,454.07	11,547.31	1,709,600	11,547.31
Nov 18, 2011	11,768.98	11,854.81	11,755.82	11,796.16	1,812,400	11,796.16
Nov 17, 2011	11,905.67	11,948.43	11,676.35	11,770.73	1,698,300	11,770.73
Nov 16, 2011	12,084.74	12,109.03	11,890.57	11,905.59	1,662,200	11,905.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)