Dow Down0.22% Nasdaq Up0.14%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,001.22 Down 38.27(0.22%) Aug 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 7, 19923,369.403,374.783,357.333,363.4017,570,0003,363.40
May 6, 19923,360.003,383.723,360.003,369.4017,940,0003,369.40
May 5, 19923,378.103,378.133,358.903,359.4018,080,0003,359.40
May 4, 19923,336.103,387.523,335.873,378.1018,680,0003,378.10
May 1, 19923,359.103,362.033,324.023,336.1019,380,0003,336.10
Apr 30, 19923,333.203,361.143,328.493,359.1022,960,0003,359.10
Apr 29, 19923,308.103,338.773,308.103,333.2021,280,0003,333.20
Apr 28, 19923,304.503,317.083,283.993,307.9018,860,0003,307.90
Apr 27, 19923,324.003,324.023,303.673,304.5621,610,0003,304.56
Apr 24, 19923,348.603,361.813,323.123,324.5021,220,0003,324.50
Apr 23, 19923,338.803,352.863,330.723,348.6024,810,0003,348.60
Apr 22, 19923,343.303,352.863,330.723,338.8018,160,0003,338.80
Apr 21, 19923,336.303,350.633,320.893,343.3020,080,0003,343.30
Apr 20, 19923,365.603,365.613,315.523,336.3022,290,0003,336.30
Apr 16, 19923,353.803,366.503,343.253,366.5027,840,0003,366.50
Apr 15, 19923,307.003,354.203,307.003,353.8025,460,0003,353.80
Apr 14, 19923,269.903,322.233,269.453,306.1026,050,0003,306.10
Apr 13, 19923,255.403,270.573,248.433,269.9013,220,0003,269.90
Apr 10, 19923,225.603,262.973,225.603,255.4018,650,0003,255.40
Apr 9, 19923,181.803,231.663,181.803,225.0024,490,0003,225.00
Apr 8, 19923,213.603,213.603,161.233,181.4029,710,0003,181.40
Apr 7, 19923,275.503,279.293,211.093,213.6022,490,0003,213.60
Apr 6, 19923,249.303,276.833,249.303,275.5020,110,0003,275.50
Apr 3, 19923,234.103,250.893,211.313,249.1021,150,0003,249.10
Apr 2, 19923,249.303,259.623,220.263,234.1019,020,0003,234.10
Apr 1, 19923,235.503,252.243,215.343,249.3018,840,0003,249.30
Mar 31, 19923,235.203,260.733,228.983,235.5015,110,0003,235.50
Mar 30, 19923,231.403,248.883,229.433,235.2012,640,0003,235.20
Mar 27, 19923,267.703,268.113,226.523,231.4015,140,0003,231.40
Mar 26, 19923,259.403,275.043,251.343,267.7018,120,0003,267.70
Mar 25, 19923,261.003,276.393,251.123,259.4018,960,0003,259.40
Mar 24, 19923,272.103,284.443,249.113,261.0024,380,0003,261.00
Mar 23, 19923,275.903,275.943,261.183,272.1015,690,0003,272.10
Mar 20, 19923,261.403,277.283,255.813,276.4028,640,0003,276.40
Mar 19, 19923,254.303,269.903,251.153,261.4017,170,0003,261.40
Mar 18, 19923,256.003,271.913,246.203,254.3017,890,0003,254.30
Mar 17, 19923,236.403,260.063,235.913,256.0018,020,0003,256.00
Mar 16, 19923,235.903,236.583,208.413,236.4015,050,0003,236.40
Mar 13, 19923,208.603,237.033,208.183,235.9016,370,0003,235.90
Mar 12, 19923,208.603,213.103,188.283,208.6018,080,0003,208.60
Mar 11, 19923,231.003,233.453,198.353,208.6017,670,0003,208.60
Mar 10, 19923,215.103,248.213,214.673,231.0020,730,0003,231.00
Mar 9, 19923,221.603,227.193,211.313,215.1016,530,0003,215.10
Mar 6, 19923,241.503,252.013,213.773,221.6018,460,0003,221.60
Mar 5, 19923,268.303,268.343,235.693,241.5018,220,0003,241.50
Mar 4, 19923,290.303,299.643,268.563,268.6022,800,0003,268.60
Mar 3, 19923,275.303,295.623,272.813,290.3019,520,0003,290.30
Mar 2, 19923,267.703,276.623,261.403,275.3017,220,0003,275.30
Feb 28, 19923,269.503,293.383,259.393,267.7017,960,0003,267.70
Feb 27, 19923,283.303,286.903,265.883,269.5018,710,0003,269.50
Feb 26, 19923,257.803,290.923,254.473,283.3021,160,0003,283.30
Feb 25, 19923,282.203,282.203,240.383,257.8020,980,0003,257.80
Feb 24, 19923,280.203,289.803,266.103,282.4017,880,0003,282.40
Feb 21, 19923,280.603,286.673,252.913,280.2026,840,0003,280.20
Feb 20, 19923,230.603,283.773,230.553,280.6025,840,0003,280.60
Feb 19, 19923,224.703,241.733,215.343,230.3022,930,0003,230.30
Feb 18, 19923,246.003,268.563,219.143,224.7021,970,0003,224.70
Feb 14, 19923,246.703,254.703,221.823,246.0021,260,0003,246.00
Feb 13, 19923,276.803,283.993,236.363,246.7022,200,0003,246.70
Feb 12, 19923,251.603,286.003,244.633,276.8021,580,0003,276.80
Feb 11, 19923,245.103,259.623,236.143,251.6023,400,0003,251.60
Feb 10, 19923,225.403,247.993,223.843,245.1016,100,0003,245.10
Feb 7, 19923,255.603,269.903,207.963,225.4021,660,0003,225.40
Feb 6, 19923,257.603,265.653,238.603,255.6020,490,0003,255.60
Feb 5, 19923,272.803,282.203,251.793,257.6027,360,0003,257.60
Feb 4, 19923,234.103,272.813,229.433,272.8023,970,0003,272.80
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.