• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,730.11 Down 27.80(0.16%) Jul 2
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 14, 201315,091.6815,219.5515,089.3015,215.25124,590,00015,215.25
    May 13, 201315,113.4215,113.4215,053.4615,091.6894,280,00015,091.68
    May 10, 201315,082.6215,118.4915,038.1815,118.4998,980,00015,118.49
    May 9, 201315,105.1215,144.8315,046.8715,082.6297,810,00015,082.62
    May 8, 201315,056.2015,106.8115,021.8715,105.12113,510,00015,105.12
    May 7, 201314,968.8915,056.6714,968.8915,056.20117,230,00015,056.20
    May 6, 201314,973.9614,988.8714,941.0914,968.89116,160,00014,968.89
    May 3, 201314,831.5815,009.5914,831.5814,973.96119,890,00014,973.96
    May 2, 201314,700.9514,834.6314,700.9514,831.5891,180,00014,831.58
    May 1, 201314,839.8014,839.8014,687.0514,700.95112,620,00014,700.95
    Apr 30, 201314,818.7514,839.8014,734.4714,839.80148,250,00014,839.80
    Apr 29, 201314,712.5514,844.9614,712.5514,818.7597,060,00014,818.75
    Apr 26, 201314,700.8014,743.4914,684.8214,712.55128,910,00014,712.55
    Apr 25, 201314,676.3014,768.0514,665.4514,700.80129,600,00014,700.80
    Apr 24, 201314,719.4614,747.4214,666.5414,676.30138,020,00014,676.30
    Apr 23, 201314,567.1714,721.4214,554.2914,719.46137,320,00014,719.46
    Apr 22, 201314,547.5114,588.8314,457.6014,567.17146,890,00014,567.17
    Apr 19, 201314,537.1414,553.7314,444.0314,547.51207,200,00014,547.51
    Apr 18, 201314,618.5914,650.2614,495.2914,537.14158,050,00014,537.14
    Apr 17, 201314,756.7814,756.7814,560.8114,618.59168,010,00014,618.59
    Apr 16, 201314,599.2014,761.7314,599.2014,756.78126,320,00014,756.78
    Apr 15, 201314,865.0614,865.0614,598.5814,599.20161,680,00014,599.20
    Apr 12, 201314,865.1414,865.2114,790.5714,865.06119,570,00014,865.06
    Apr 11, 201314,802.2414,887.5114,785.3614,865.14144,570,00014,865.14
    Apr 10, 201314,673.4614,826.6614,673.4614,802.24120,520,00014,802.24
    Apr 9, 201314,613.4814,716.4614,598.5014,673.46128,580,00014,673.46
    Apr 8, 201314,565.2514,613.4814,497.8014,613.48106,680,00014,613.48
    Apr 5, 201314,606.1114,606.1114,434.4314,565.25131,250,00014,565.25
    Apr 4, 201314,550.3514,625.2414,538.7214,606.11104,790,00014,606.11
    Apr 3, 201314,662.0114,683.1314,525.3614,550.35127,140,00014,550.35
    Apr 2, 201314,572.8514,684.4914,572.8514,662.0198,420,00014,662.01
    Apr 1, 201314,578.5414,605.7214,531.4814,572.8591,400,00014,572.85
    Mar 28, 201314,526.1614,585.1014,520.8614,578.54153,710,00014,578.54
    Mar 27, 201314,559.6514,559.6514,439.5514,526.1692,680,00014,526.16
    Mar 26, 201314,447.7514,561.5414,447.7514,559.6596,030,00014,559.65
    Mar 25, 201314,512.0314,563.7514,395.0014,447.75124,840,00014,447.75
    Mar 22, 201314,421.4914,519.9514,421.4914,512.03101,450,00014,512.03
    Mar 21, 201314,511.7314,511.7314,383.0214,421.49110,450,00014,421.49
    Mar 20, 201314,455.8214,546.8214,455.8214,511.73121,240,00014,511.73
    Mar 19, 201314,452.0614,514.3414,382.0914,455.82122,170,00014,455.82
    Mar 18, 201314,514.1114,521.5914,404.2114,452.06119,640,00014,452.06
    Mar 15, 201314,539.1414,539.1414,470.5014,514.11407,770,00014,514.11
    Mar 14, 201314,455.2814,539.2914,455.2814,539.14117,390,00014,539.14
    Mar 13, 201314,450.0614,472.8014,411.6614,455.2883,920,00014,455.28
    Mar 12, 201314,447.2914,478.8014,412.0614,450.06102,100,00014,450.06
    Mar 11, 201314,397.0714,448.0614,373.3214,447.2994,880,00014,447.29
    Mar 8, 201314,329.4914,413.1714,329.4914,397.07115,630,00014,397.07
    Mar 7, 201314,296.2414,354.6914,296.2414,329.49117,080,00014,329.49
    Mar 6, 201314,253.7714,320.6514,253.0014,296.24116,510,00014,296.24
    Mar 5, 201314,127.8214,286.3714,127.8214,253.77112,100,00014,253.77
    Mar 4, 201314,089.6614,128.2114,030.3714,127.82110,810,00014,127.82
    Mar 1, 201314,054.4914,107.0913,937.6014,089.66125,920,00014,089.66
    Feb 28, 201314,075.3714,149.1514,050.1814,054.49177,150,00014,054.49
    Feb 27, 201313,900.1314,104.8613,880.1914,075.37107,010,00014,075.37
    Feb 26, 201313,784.1713,918.4413,784.1713,900.13132,580,00013,900.13
    Feb 25, 201314,000.5714,081.5813,784.0113,784.17152,190,00013,784.17
    Feb 22, 201313,880.6214,001.1913,880.6214,000.57139,850,00014,000.57
    Feb 21, 201313,927.5413,927.5413,834.4013,880.62131,410,00013,880.62
    Feb 20, 201314,035.6714,058.2713,919.2813,927.54138,540,00013,927.54
    Feb 19, 201313,981.7614,044.8213,977.9014,035.67136,410,00014,035.67
    Feb 15, 201313,973.3914,001.9313,906.7313,981.76195,670,00013,981.76
    Feb 14, 201313,982.9113,990.3613,921.9413,973.39114,800,00013,973.39
    Feb 13, 201314,018.7014,029.3513,945.7813,982.91130,520,00013,982.91
    Feb 12, 201313,971.2414,038.9713,968.9414,018.70117,180,00014,018.70
    Feb 11, 201313,992.9713,992.9713,940.4113,971.2475,090,00013,971.24
    Feb 8, 201313,944.0514,022.6213,944.0513,992.9799,860,00013,992.97
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.