• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,053.71 Up 23.50(0.13%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 19923,319.903,331.633,316.653,318.5018,630,0003,318.50
    Jun 29, 19923,282.703,319.863,282.683,319.8617,130,0003,319.86
    Jun 26, 19923,284.003,290.973,269.843,282.4016,650,0003,282.40
    Jun 25, 19923,290.703,304.083,271.443,284.0021,160,0003,284.00
    Jun 24, 19923,285.603,302.743,284.013,290.7024,360,0003,290.70
    Jun 23, 19923,280.803,296.853,280.543,285.6026,320,0003,285.60
    Jun 22, 19923,285.403,285.893,254.053,280.8020,420,0003,280.80
    Jun 19, 19923,274.403,299.533,274.383,285.4026,660,0003,285.40
    Jun 18, 19923,287.803,290.433,269.033,274.1025,690,0003,274.10
    Jun 17, 19923,329.503,329.753,283.753,287.8028,140,0003,287.80
    Jun 16, 19923,354.903,367.203,329.493,329.5019,190,0003,329.50
    Jun 15, 19923,354.403,363.193,337.513,354.9017,220,0003,354.90
    Jun 12, 19923,352.003,381.583,352.003,354.4019,820,0003,354.40
    Jun 11, 19923,343.203,352.553,323.783,351.5024,850,0003,351.50
    Jun 10, 19923,369.903,370.953,338.293,343.2020,880,0003,343.20
    Jun 9, 19923,404.103,405.433,359.553,369.9017,510,0003,369.90
    Jun 8, 19923,398.703,404.133,391.693,404.1016,280,0003,404.10
    Jun 5, 19923,399.703,403.103,392.473,398.7023,760,0003,398.70
    Jun 4, 19923,407.003,410.103,392.473,399.7024,370,0003,399.70
    Jun 3, 19923,396.103,422.283,389.363,407.0022,690,0003,407.00
    Jun 2, 19923,413.203,420.473,392.733,396.1022,350,0003,396.10
    Jun 1, 19923,396.903,413.473,373.033,413.2021,280,0003,413.20
    May 29, 19923,398.403,420.213,396.103,396.9020,770,0003,396.90
    May 28, 19923,370.403,398.433,368.623,398.4018,350,0003,398.40
    May 27, 19923,364.203,380.333,360.073,370.4022,390,0003,370.40
    May 26, 19923,386.803,386.803,356.443,364.2025,940,0003,364.20
    May 22, 19923,378.703,392.623,376.523,386.8017,690,0003,386.80
    May 21, 19923,393.803,394.093,365.543,378.7019,190,0003,378.70
    May 20, 19923,398.003,404.343,388.233,393.8034,230,0003,393.80
    May 19, 19923,376.003,440.193,368.473,398.0020,950,0003,398.00
    May 18, 19923,353.103,381.643,353.093,376.0014,960,0003,376.00
    May 15, 19923,368.903,368.903,346.003,353.1018,430,0003,353.10
    May 14, 19923,392.003,393.583,357.213,368.9018,270,0003,368.90
    May 13, 19923,385.103,396.793,378.713,392.0017,720,0003,392.00
    May 12, 19923,397.603,440.673,373.913,385.1019,030,0003,385.10
    May 11, 19923,369.403,397.813,368.963,397.6014,110,0003,397.60
    May 8, 19923,363.403,375.673,353.533,369.4014,560,0003,369.40
    May 7, 19923,369.403,374.783,357.333,363.4017,570,0003,363.40
    May 6, 19923,360.003,383.723,360.003,369.4017,940,0003,369.40
    May 5, 19923,378.103,378.133,358.903,359.4018,080,0003,359.40
    May 4, 19923,336.103,387.523,335.873,378.1018,680,0003,378.10
    May 1, 19923,359.103,362.033,324.023,336.1019,380,0003,336.10
    Apr 30, 19923,333.203,361.143,328.493,359.1022,960,0003,359.10
    Apr 29, 19923,308.103,338.773,308.103,333.2021,280,0003,333.20
    Apr 28, 19923,304.503,317.083,283.993,307.9018,860,0003,307.90
    Apr 27, 19923,324.003,324.023,303.673,304.5621,610,0003,304.56
    Apr 24, 19923,348.603,361.813,323.123,324.5021,220,0003,324.50
    Apr 23, 19923,338.803,352.863,330.723,348.6024,810,0003,348.60
    Apr 22, 19923,343.303,352.863,330.723,338.8018,160,0003,338.80
    Apr 21, 19923,336.303,350.633,320.893,343.3020,080,0003,343.30
    Apr 20, 19923,365.603,365.613,315.523,336.3022,290,0003,336.30
    Apr 16, 19923,353.803,366.503,343.253,366.5027,840,0003,366.50
    Apr 15, 19923,307.003,354.203,307.003,353.8025,460,0003,353.80
    Apr 14, 19923,269.903,322.233,269.453,306.1026,050,0003,306.10
    Apr 13, 19923,255.403,270.573,248.433,269.9013,220,0003,269.90
    Apr 10, 19923,225.603,262.973,225.603,255.4018,650,0003,255.40
    Apr 9, 19923,181.803,231.663,181.803,225.0024,490,0003,225.00
    Apr 8, 19923,213.603,213.603,161.233,181.4029,710,0003,181.40
    Apr 7, 19923,275.503,279.293,211.093,213.6022,490,0003,213.60
    Apr 6, 19923,249.303,276.833,249.303,275.5020,110,0003,275.50
    Apr 3, 19923,234.103,250.893,211.313,249.1021,150,0003,249.10
    Apr 2, 19923,249.303,259.623,220.263,234.1019,020,0003,234.10
    Apr 1, 19923,235.503,252.243,215.343,249.3018,840,0003,249.30
    Mar 31, 19923,235.203,260.733,228.983,235.5015,110,0003,235.50
    Mar 30, 19923,231.403,248.883,229.433,235.2012,640,0003,235.20
    Mar 27, 19923,267.703,268.113,226.523,231.4015,140,0003,231.40
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.