• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,712.66 Up 34.43(0.19%) Mar 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Mar 2, 201518,134.0518,288.6317,579.2717,712.66117,509,50017,712.66
    Feb 2, 201517,169.9918,244.3817,037.7618,132.7097,492,60018,132.70
    Jan 2, 201517,823.0717,951.7817,136.3017,164.95117,091,00017,164.95
    Dec 1, 201417,827.2718,103.4517,067.5917,823.07104,533,60017,823.07
    Nov 3, 201417,390.9017,894.8317,278.3617,828.2484,050,50017,828.24
    Oct 1, 201417,040.4617,395.5415,855.1217,390.52131,515,20017,390.52
    Sep 2, 201417,097.4217,350.6416,934.4317,042.9093,944,70017,042.90
    Aug 1, 201416,561.7017,153.8016,333.7817,098.4574,480,80017,098.45
    Jul 1, 201416,828.5317,151.5616,563.3016,563.3081,479,50016,563.30
    Jun 2, 201416,716.8516,978.0216,673.6516,826.6087,897,10016,826.60
    May 1, 201416,580.2616,735.5116,341.3016,717.1783,254,70016,717.17
    Apr 1, 201416,458.0516,631.6316,015.3216,580.8499,044,20016,580.84
    Mar 3, 201416,321.7116,505.7016,046.9916,457.66104,783,30016,457.66
    Feb 3, 201415,697.6916,398.9515,340.6916,321.71165,366,80016,321.71
    Jan 2, 201416,572.1716,573.0715,617.5515,698.85110,196,60015,698.85
    Dec 2, 201316,087.1216,588.2515,703.7916,576.66101,710,40016,576.66
    Nov 1, 201315,558.0116,174.5115,522.1816,086.4194,472,50016,086.41
    Oct 1, 201315,132.4915,721.0014,719.4315,545.75100,898,60015,545.75
    Sep 3, 201314,801.5515,709.5814,777.4815,129.67124,693,50015,129.67
    Aug 1, 201315,503.8515,658.4314,760.4114,810.31111,977,70014,810.31
    Jul 1, 201314,911.6015,634.3214,858.9315,499.54125,829,50015,499.54
    Jun 3, 201315,123.5515,340.0914,551.2714,909.60157,952,00014,909.60
    May 1, 201314,839.8015,542.4014,687.0515,115.57135,470,00015,115.57
    Apr 1, 201314,578.5414,887.5114,434.4314,839.80139,476,30014,839.80
    Mar 1, 201314,054.4914,585.1013,937.6014,578.54135,001,50014,578.54
    Feb 1, 201313,860.5814,149.1513,784.0114,054.49140,248,90014,054.49
    Jan 2, 201313,104.3013,969.9913,104.3013,860.58139,489,50013,860.58
    Dec 3, 201213,027.7313,365.8612,883.8913,104.14140,624,50013,104.14
    Nov 1, 201213,099.1913,290.7512,471.4913,025.58135,952,30013,025.58
    Oct 1, 201213,437.6613,661.8713,017.3713,096.46124,321,90013,096.46
    Sep 4, 201213,092.1513,653.2412,977.0913,437.13149,906,30013,437.13
    Aug 1, 201213,007.4713,330.7612,778.9013,090.84103,785,20013,090.84
    Jul 2, 201212,879.7113,128.6412,492.2513,008.68128,766,10013,008.68
    Jun 1, 201212,391.5612,898.9412,035.0912,880.09148,347,60012,880.09
    May 1, 201213,214.1613,338.6612,311.5612,393.45147,960,90012,393.45
    Apr 2, 201213,211.3613,297.1112,710.5613,213.63135,138,50013,213.63
    Mar 1, 201212,952.2913,289.0812,734.8613,212.04153,390,00013,212.04
    Feb 1, 201212,632.7613,055.7512,632.7612,952.07144,731,50012,952.07
    Jan 3, 201212,221.1912,841.9512,221.1912,632.91157,457,50012,632.91
    Dec 1, 201112,046.2112,328.4711,735.1912,217.56150,864,20012,217.56
    Nov 1, 201111,951.5312,187.5111,231.4312,045.68169,042,80012,045.68
    Oct 3, 201110,912.1012,284.3110,404.4911,955.01194,929,50011,955.01
    Sep 1, 201111,613.3011,716.8410,597.1410,913.38219,510,40010,913.38
    Aug 1, 201112,144.2212,282.4210,604.0711,613.53279,694,30011,613.53
    Jul 1, 201112,414.3412,753.8912,083.4512,143.24166,169,50012,143.24
    Jun 1, 201112,569.4112,569.4911,862.5312,414.34184,383,60012,414.34
    May 2, 201112,810.1612,876.0012,309.5212,569.79180,300,40012,569.79
    Apr 1, 201112,321.0212,832.8312,093.8912,810.54184,985,50012,810.54
    Mar 1, 201112,226.4912,383.4611,555.4812,319.73175,563,90012,319.73
    Feb 1, 201111,892.5012,391.2911,892.5012,226.34180,002,10012,226.34
    Jan 3, 201111,577.4312,020.5211,573.8711,891.93194,415,00011,891.93
    Dec 1, 201011,007.2311,625.0011,007.2311,577.51152,101,30011,577.51
    Nov 1, 201011,120.3011,451.5310,929.2811,006.02192,471,40011,006.02
    Oct 1, 201010,789.7211,247.6010,711.1211,118.49189,376,10011,118.49
    Sep 1, 201010,016.0110,948.8810,016.0110,788.05189,500,40010,788.05
    Aug 2, 201010,468.8210,719.949,936.6210,014.72198,771,30010,014.72
    Jul 1, 20109,773.2710,584.999,614.3210,465.94211,975,20010,465.94
    Jun 1, 201010,133.9410,594.169,753.849,774.02235,307,7009,774.02
    May 3, 201011,009.6011,177.679,774.4810,136.63292,470,50010,136.63
    Apr 1, 201010,857.3111,258.0110,844.0911,008.61213,937,10011,008.61
    Mar 1, 201010,326.1010,955.4810,326.1010,856.63199,373,40010,856.63
    Feb 1, 201010,068.9910,438.559,835.0910,325.26240,093,60010,325.26
    Jan 4, 201010,430.6910,729.8910,043.7510,067.33249,557,80010,067.33
    Dec 1, 200910,343.8210,580.3310,235.6310,428.05195,999,00010,428.05
    Nov 2, 20099,712.1310,495.619,678.9510,344.84201,856,50010,344.84
    Oct 1, 20099,711.6010,119.479,430.089,712.73249,051,3009,712.73
    Sep 30, 20099,741.839,776.829,608.599,712.28536,780,0009,712.28
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.