• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,598.20 Down 91.66(0.52%) Aug 3
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 30, 201315,680.7415,721.0015,574.5215,618.7679,170,00015,618.76
    Oct 29, 201315,572.2115,683.0815,572.2115,680.3586,600,00015,680.35
    Oct 28, 201315,569.1915,599.0915,533.4815,568.9392,760,00015,568.93
    Oct 25, 201315,523.7215,570.6015,512.9615,570.28109,900,00015,570.28
    Oct 24, 201315,414.8715,528.6315,414.1315,509.2189,240,00015,509.21
    Oct 23, 201315,465.3415,465.6615,366.1915,413.3390,630,00015,413.33
    Oct 22, 201315,394.2215,518.1015,394.2215,467.66107,030,00015,467.66
    Oct 21, 201315,401.3215,410.1815,362.6615,392.2093,660,00015,392.20
    Oct 18, 201315,371.7115,412.9715,321.8115,399.65156,660,00015,399.65
    Oct 17, 201315,369.4615,376.1115,229.0215,371.65108,490,00015,371.65
    Oct 16, 201315,170.7015,374.1515,170.7015,373.8392,850,00015,373.83
    Oct 15, 201315,300.3015,301.9115,161.3315,168.0191,440,00015,168.01
    Oct 14, 201315,231.3315,309.4815,136.3815,301.2681,420,00015,301.26
    Oct 11, 201315,126.5215,237.3015,100.1315,237.1185,730,00015,237.11
    Oct 10, 201314,806.3915,126.0714,806.3915,126.07106,540,00015,126.07
    Oct 9, 201314,778.1914,852.5014,719.4314,802.98103,190,00014,802.98
    Oct 8, 201314,938.0414,938.0414,773.4714,776.53102,690,00014,776.53
    Oct 7, 201315,069.3015,069.3014,920.8314,936.2479,620,00014,936.24
    Oct 4, 201314,994.6815,083.9914,972.3315,072.5875,100,00015,072.58
    Oct 3, 201315,127.2315,127.2314,947.0314,996.4891,300,00014,996.48
    Oct 2, 201315,182.6515,182.6515,044.7115,133.1486,090,00015,133.14
    Oct 1, 201315,132.4915,208.4015,110.3415,191.7082,460,00015,191.70
    Sep 30, 201315,249.8215,249.8215,086.7115,129.67122,330,00015,129.67
    Sep 27, 201315,317.4515,317.4515,211.8115,258.2495,660,00015,258.24
    Sep 26, 201315,274.4215,387.1915,274.4215,328.3079,050,00015,328.30
    Sep 25, 201315,339.0215,372.4815,253.1615,273.2681,890,00015,273.26
    Sep 24, 201315,402.5415,433.7515,327.1415,334.5985,430,00015,334.59
    Sep 23, 201315,452.3115,466.9515,368.2515,401.3894,920,00015,401.38
    Sep 20, 201315,635.0915,654.7715,448.0915,451.09379,650,00015,451.09
    Sep 19, 201315,677.8615,695.8915,625.4515,636.55116,280,00015,636.55
    Sep 18, 201315,533.0315,709.5815,470.1615,676.94145,410,00015,676.94
    Sep 17, 201315,503.1515,555.0715,503.1515,529.73104,480,00015,529.73
    Sep 16, 201315,381.3615,549.8715,381.3615,494.78105,740,00015,494.78
    Sep 13, 201315,312.8615,380.9715,312.8615,376.0690,890,00015,376.06
    Sep 12, 201315,327.1415,345.3215,283.2615,300.6499,760,00015,300.64
    Sep 11, 201315,194.1315,326.6015,194.1315,326.60102,090,00015,326.60
    Sep 10, 201315,067.2315,192.1315,067.2315,191.06103,200,00015,191.06
    Sep 9, 201314,927.1915,088.4114,927.1915,063.1290,660,00015,063.12
    Sep 6, 201314,941.5515,009.8414,789.4014,922.50108,410,00014,922.50
    Sep 5, 201314,929.4914,987.4714,923.2714,937.48101,010,00014,937.48
    Sep 4, 201314,832.4214,956.7414,799.0914,930.87122,150,00014,930.87
    Sep 3, 201314,801.5514,933.3514,777.4814,833.96142,530,00014,833.96
    Aug 30, 201314,844.1014,848.2414,762.3514,810.31135,850,00014,810.31
    Aug 29, 201314,817.9114,916.0114,792.1114,840.9593,170,00014,840.95
    Aug 28, 201314,770.9914,867.4014,760.4114,824.51104,620,00014,824.51
    Aug 27, 201314,939.2514,939.2514,765.4214,776.13118,610,00014,776.13
    Aug 26, 201315,014.5815,049.9814,945.2414,946.46102,820,00014,946.46
    Aug 23, 201314,988.7815,025.5614,931.2415,010.51131,860,00015,010.51
    Aug 22, 201314,908.6014,989.1214,899.0014,963.74153,490,00014,963.74
    Aug 21, 201314,993.8115,019.7014,880.8414,897.5598,340,00014,897.55
    Aug 20, 201315,011.8215,074.9214,992.1615,002.99102,340,00015,002.99
    Aug 19, 201315,076.7915,106.3915,005.4215,010.74111,660,00015,010.74
    Aug 16, 201315,112.5715,139.7715,054.3815,081.47151,620,00015,081.47
    Aug 15, 201315,332.7115,332.7115,094.0315,112.19128,340,00015,112.19
    Aug 14, 201315,447.7115,453.0815,316.6215,337.6691,030,00015,337.66
    Aug 13, 201315,420.6815,504.1415,342.3415,451.0184,790,00015,451.01
    Aug 12, 201315,415.2215,441.7515,359.9315,419.6878,060,00015,419.68
    Aug 9, 201315,496.6315,507.7615,346.6515,425.5181,180,00015,425.51
    Aug 8, 201315,477.2715,557.1215,418.6015,498.3290,990,00015,498.32
    Aug 7, 201315,516.2115,516.2115,421.7515,470.6788,430,00015,470.67
    Aug 6, 201315,608.4415,608.4415,473.4015,518.7487,730,00015,518.74
    Aug 5, 201315,651.9815,655.2115,584.8315,612.1376,850,00015,612.13
    Aug 2, 201315,627.5615,658.4315,558.6815,658.36104,840,00015,658.36
    Aug 1, 201315,503.8515,650.6915,503.8515,628.02111,040,00015,628.02
    Jul 31, 201315,528.5715,634.3215,492.9615,499.54145,120,00015,499.54
    Jul 30, 201315,534.4915,593.9115,479.1315,520.59117,550,00015,520.59
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.