Dow Up1.30% Nasdaq Up0.37%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,195.42 Up 221.11(1.30%) Oct 30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 8, 201315,137.2215,262.7215,137.2215,224.69136,820,00015,224.69
Jul 5, 201314,995.4615,137.5114,971.2015,135.8494,560,00015,135.84
Jul 3, 201314,923.7315,025.9014,858.9314,988.3761,000,00014,988.37
Jul 2, 201314,974.9615,049.2214,870.5114,932.41116,610,00014,932.41
Jul 1, 201314,911.6015,083.2814,911.6014,974.96120,570,00014,974.96
Jun 28, 201315,016.5815,034.6314,884.8014,909.60230,000,00014,909.60
Jun 27, 201314,921.2815,075.0114,921.2815,024.49113,650,00015,024.49
Jun 26, 201314,769.9914,938.9814,769.6814,910.14133,230,00014,910.14
Jun 25, 201314,669.6914,812.0314,669.6914,760.31135,940,00014,760.31
Jun 24, 201314,795.7914,795.7914,551.2714,659.56158,670,00014,659.56
Jun 21, 201314,760.6214,858.5614,688.4314,799.40420,080,00014,799.40
Jun 20, 201315,105.5115,105.5114,732.0314,758.32172,630,00014,758.32
Jun 19, 201315,315.4715,322.0715,112.1115,112.19111,380,00015,112.19
Jun 18, 201315,186.3015,340.0915,186.3015,318.2399,210,00015,318.23
Jun 17, 201315,078.7115,261.7115,078.7115,179.85139,250,00015,179.85
Jun 14, 201315,178.0815,205.9215,044.8015,070.18107,430,00015,070.18
Jun 13, 201314,992.5415,202.2714,953.4515,176.08104,490,00015,176.08
Jun 12, 201315,130.3915,241.2814,981.2114,995.23105,770,00014,995.23
Jun 11, 201315,231.3815,251.0715,086.0915,122.02101,610,00015,122.02
Jun 10, 201315,247.8115,300.6415,211.2515,238.5994,250,00015,238.59
Jun 7, 201315,044.4615,255.5815,044.4615,248.12137,380,00015,248.12
Jun 6, 201314,955.4515,040.6214,844.2215,040.62140,410,00015,040.62
Jun 5, 201315,168.1015,168.6314,945.5714,960.59141,400,00014,960.59
Jun 4, 201315,255.2215,304.9815,100.7815,177.54134,280,00015,177.54
Jun 3, 201315,123.5515,254.1115,123.5515,254.03147,980,00015,254.03
May 31, 201315,322.2215,392.3815,115.5715,115.57208,830,00015,115.57
May 30, 201315,306.0215,398.7015,280.9915,324.53121,150,00015,324.53
May 29, 201315,399.9415,400.2515,229.5315,302.80114,020,00015,302.80
May 28, 201315,307.3315,521.4915,307.3315,409.39130,680,00015,409.39
May 24, 201315,290.7415,306.7115,199.6315,303.10105,660,00015,303.10
May 23, 201315,300.5715,348.4115,180.2315,294.50148,810,00015,294.50
May 22, 201315,387.1215,542.4015,265.9615,307.17171,850,00015,307.17
May 21, 201315,334.9715,434.5015,325.6815,387.58122,970,00015,387.58
May 20, 201315,348.3315,391.8415,314.1515,335.28116,420,00015,335.28
May 17, 201315,234.7515,357.4015,234.7515,354.40175,750,00015,354.40
May 16, 201315,273.9215,302.4915,215.8215,233.22145,090,00015,233.22
May 15, 201315,211.8715,301.3415,175.3915,275.69124,030,00015,275.69
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.