Dow Down0.25% Nasdaq Down0.14%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,071.22 Down 41.93(0.25%) Sep 29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 13, 19923,174.403,211.963,167.653,201.4020,360,0003,201.40
Oct 12, 19923,136.603,174.683,136.313,174.4014,260,0003,174.40
Oct 9, 19923,176.003,176.303,131.723,136.6019,310,0003,136.60
Oct 8, 19923,152.303,178.193,145.773,176.0022,490,0003,176.00
Oct 7, 19923,178.203,187.913,145.773,152.3019,530,0003,152.30
Oct 6, 19923,179.003,191.973,157.663,178.2020,220,0003,178.20
Oct 5, 19923,200.603,200.613,095.793,179.0037,360,0003,179.00
Oct 2, 19923,254.403,259.243,198.723,200.6020,670,0003,200.60
Oct 1, 19923,271.703,280.853,246.003,254.4021,020,0003,254.40
Sep 30, 19923,266.803,276.803,264.373,271.7019,290,0003,271.70
Sep 29, 19923,276.303,280.043,259.243,266.8022,280,0003,266.80
Sep 28, 19923,250.303,276.263,242.763,276.2618,020,0003,276.26
Sep 25, 19923,287.903,289.773,244.843,250.3022,110,0003,250.30
Sep 24, 19923,279.003,294.903,278.963,287.9026,240,0003,287.90
Sep 23, 19923,280.903,287.603,264.913,278.7023,860,0003,278.70
Sep 22, 19923,320.803,321.103,280.043,280.9021,070,0003,280.90
Sep 21, 19923,327.103,327.843,310.573,320.8015,850,0003,320.80
Sep 18, 19923,315.703,327.323,308.683,327.1024,980,0003,327.10
Sep 17, 19923,319.203,328.673,311.383,315.7020,170,0003,315.70
Sep 16, 19923,327.303,333.893,307.603,319.2026,850,0003,319.20
Sep 15, 19923,375.403,375.413,323.003,327.3020,210,0003,327.30
Sep 14, 19923,306.803,376.493,306.793,376.2030,720,0003,376.20
Sep 11, 19923,305.203,317.323,300.843,305.7016,780,0003,305.70
Sep 10, 19923,271.403,312.733,270.853,305.2022,820,0003,305.20
Sep 9, 19923,260.603,273.023,258.163,271.4018,870,0003,271.40
Sep 8, 19923,281.903,282.743,257.623,260.6015,630,0003,260.60
Sep 4, 19923,292.203,296.523,277.613,281.9013,210,0003,281.90
Sep 3, 19923,290.303,313.543,285.183,292.2023,480,0003,292.20
Sep 2, 19923,266.303,292.473,263.833,290.3018,670,0003,290.30
Sep 1, 19923,257.403,266.263,254.103,266.2615,460,0003,266.26
Aug 31, 19923,267.603,274.103,254.373,257.4012,800,0003,257.40
Aug 28, 19923,254.603,269.773,249.783,267.6014,430,0003,267.60
Aug 27, 19923,246.803,273.023,246.803,254.6019,790,0003,254.60
Aug 26, 19923,232.203,250.053,225.473,246.8017,870,0003,246.80
Aug 25, 19923,228.203,235.193,207.103,232.2022,460,0003,232.20
Aug 24, 19923,254.103,254.103,223.043,228.2018,360,0003,228.20
Aug 21, 19923,304.903,324.083,254.103,254.1021,610,0003,254.10
Aug 20, 19923,307.103,315.433,295.443,304.9014,690,0003,304.90
Aug 19, 19923,329.503,335.693,307.063,307.1014,420,0003,307.10
Aug 18, 19923,324.903,332.453,315.703,329.5012,930,0003,329.50
Aug 17, 19923,328.903,338.933,321.643,324.9013,860,0003,324.90
Aug 14, 19923,313.303,331.913,311.113,328.9015,400,0003,328.90
Aug 13, 19923,320.803,337.043,306.793,313.3019,900,0003,313.30
Aug 12, 19923,331.103,342.183,310.843,320.8015,480,0003,320.80
Aug 11, 19923,337.603,342.183,314.353,331.1018,000,0003,331.10
Aug 10, 19923,332.203,337.583,316.783,337.5615,580,0003,337.56
Aug 7, 19923,340.603,369.733,331.373,332.2022,310,0003,332.20
Aug 6, 19923,365.103,365.683,338.933,340.6021,950,0003,340.60
Aug 5, 19923,384.303,384.323,360.283,365.1017,830,0003,365.10
Aug 4, 19923,395.403,396.753,377.573,384.3016,430,0003,384.30
Aug 3, 19923,393.803,399.993,384.053,395.4017,280,0003,395.40
Jul 31, 19923,391.903,402.963,385.673,393.8013,500,0003,393.80
Jul 30, 19923,379.203,395.943,374.333,391.9020,060,0003,391.90
Jul 29, 19923,334.103,385.133,334.093,379.2030,410,0003,379.20
Jul 28, 19923,282.203,335.153,282.203,334.1022,000,0003,334.10
Jul 27, 19923,285.703,299.493,282.203,282.2014,760,0003,282.20
Jul 24, 19923,290.003,297.303,276.803,285.7013,420,0003,285.70
Jul 23, 19923,277.603,291.393,266.533,290.0023,000,0003,290.00
Jul 22, 19923,307.903,307.903,275.183,277.6019,750,0003,277.60
Jul 21, 19923,303.303,322.733,303.273,308.4016,810,0003,308.40
Jul 20, 19923,331.103,331.103,287.063,303.0018,060,0003,303.00
Jul 17, 19923,361.103,361.103,317.053,331.6022,830,0003,331.60
Jul 16, 19923,345.403,364.333,333.263,361.6021,500,0003,361.60
Jul 15, 19923,358.403,363.253,339.753,345.4021,110,0003,345.40
Jul 14, 19923,337.303,358.933,328.673,358.4019,130,0003,358.40
Jul 13, 19923,330.603,344.073,327.053,337.3013,650,0003,337.30
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.