Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.05% Nasdaq Up0.47%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,432.84 Up 7.99(0.05%) 2:19PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
Feb 7, 201313,986.5213,988.0613,852.2013,944.05118,530,00013,944.05
Feb 6, 201313,979.3013,991.6113,913.1813,986.52127,560,00013,986.52
Feb 5, 201313,880.0814,013.6013,880.0813,979.30134,390,00013,979.30
Feb 4, 201314,009.7914,009.7913,866.8313,880.08130,420,00013,880.08
Feb 1, 201313,860.5814,019.7813,860.5814,009.79128,420,00014,009.79
Jan 31, 201313,910.4213,941.0613,860.5813,860.58142,600,00013,860.58
Jan 30, 201313,954.4213,966.1313,896.9513,910.42117,200,00013,910.42
Jan 29, 201313,881.9313,969.9913,880.0113,954.42108,230,00013,954.42
Jan 28, 201313,895.9813,915.7213,862.5713,881.93113,570,00013,881.93
Jan 25, 201313,825.3313,895.9813,825.3313,895.98130,300,00013,895.98
Jan 24, 201313,779.3313,879.6613,779.3313,825.33124,780,00013,825.33
Jan 23, 201313,712.2113,794.2913,710.1313,779.33104,490,00013,779.33
Jan 22, 201313,649.7013,712.2113,622.9613,712.21144,300,00013,712.21
Jan 18, 201313,596.0213,649.9313,571.8613,649.70260,900,00013,649.70
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.