• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,080.14 Up 21.45(0.12%) Apr 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Jul 10, 19923,324.103,339.753,315.163,330.6015,400,0003,330.60
    Jul 9, 19923,293.603,336.503,293.553,324.1023,090,0003,324.10
    Jul 8, 19923,295.203,303.273,273.563,293.3023,540,0003,293.30
    Jul 7, 19923,339.203,352.713,291.393,295.2025,200,0003,295.20
    Jul 6, 19923,330.303,340.293,326.783,339.2023,870,0003,339.20
    Jul 2, 19923,354.103,373.893,326.543,330.3025,900,0003,330.30
    Jul 1, 19923,318.803,354.103,318.793,354.1022,780,0003,354.10
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.