Dow Up0.01% Nasdaq Up0.10%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,032.24 Up 1.10(0.01%) 10:29AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Nov 1, 200713,924.1613,924.1613,548.9313,567.87671,120,00013,567.87
Oct 1, 200713,895.7114,198.1013,407.4913,930.01229,938,20013,930.01
Sep 4, 200713,358.3913,924.8113,021.9313,895.63238,494,70013,895.63
Aug 1, 200713,211.0913,695.8212,517.9413,357.74279,740,80013,357.74
Jul 2, 200713,409.6014,021.9513,199.7913,211.99277,710,90013,211.99
Jun 1, 200713,628.6913,692.0013,251.5313,408.62261,415,70013,408.62
May 1, 200713,062.7513,673.0713,041.3013,627.64240,152,70013,627.64
Apr 2, 200712,354.5213,162.0612,324.2813,062.91254,195,00013,062.91
Mar 1, 200712,268.6312,511.0511,939.6112,354.35266,673,10012,354.35
Feb 1, 200712,617.2012,795.9312,086.0612,268.63250,538,90012,268.63
Jan 3, 200712,459.5412,657.0212,337.3712,621.69266,692,50012,621.69
Dec 1, 200612,220.9712,529.8812,089.9812,463.15227,143,50012,463.15
Nov 1, 200612,080.2512,361.0011,965.3112,221.93238,940,00012,221.93
Oct 2, 200611,678.9912,167.0211,653.0612,080.73270,146,80012,080.73
Sep 1, 200611,382.7511,741.9911,323.8411,679.07235,546,50011,679.07
Aug 1, 200611,184.8011,407.0811,042.6411,381.15209,809,10011,381.15
Jul 3, 200611,149.3411,257.0810,683.3211,185.68288,743,50011,185.68
Jun 1, 200611,169.0311,285.8210,698.8511,150.22332,969,50011,150.22
May 1, 200611,367.7811,670.1911,030.4711,168.31350,647,70011,168.31
Apr 3, 200611,113.0011,417.6611,039.1211,367.14332,761,00011,367.14
Mar 1, 200610,993.2511,334.9610,922.7311,109.32304,225,20011,109.32
Feb 1, 200610,862.1411,159.1810,737.6710,993.41320,238,90010,993.41
Jan 3, 200610,718.3011,047.7610,661.1510,864.86346,079,00010,864.86
Dec 1, 200510,806.0310,940.3410,709.4210,717.50257,853,80010,717.50
Nov 1, 200510,440.0710,959.7910,388.7610,805.87268,734,70010,805.87
Oct 3, 200510,569.5010,608.5610,156.4610,440.07292,816,10010,440.07
Sep 1, 200510,481.4410,701.8110,350.9610,568.70259,593,80010,568.70
Aug 1, 200510,641.7810,719.4110,349.3710,481.60233,200,00010,481.60
Jul 1, 200510,273.5910,717.7310,175.4010,640.91251,824,00010,640.91
Jun 1, 200510,462.8610,656.2910,253.4910,274.97242,206,30010,274.97
May 2, 200510,192.0010,560.8110,075.5510,467.48242,084,70010,467.48
Apr 1, 200510,504.5710,568.9310,000.4610,192.51293,144,20010,192.51
Mar 1, 200510,769.0410,984.4610,396.2410,503.76276,336,80010,503.76
Feb 1, 200510,489.7210,853.4310,489.6410,766.23280,355,70010,766.23
Jan 3, 200510,783.7510,867.3910,368.6110,489.94286,149,50010,489.94
Dec 1, 200410,425.8010,868.0710,418.6310,783.01267,539,50010,783.01
Nov 1, 200410,028.7310,602.8510,010.1510,428.02283,500,00010,428.02
Oct 1, 200410,082.0410,270.379,708.4010,027.47264,565,20010,027.47
Sep 1, 200410,170.1210,363.369,977.9210,080.27238,833,30010,080.27
Aug 2, 200410,138.4510,211.259,783.9110,173.92178,187,70010,173.92
Jul 1, 200410,434.0010,448.099,913.9210,139.71221,400,90010,139.71
Jun 1, 200410,187.1810,498.6710,134.8610,435.48206,614,70010,435.48
May 3, 200410,227.2710,386.329,852.1910,188.45208,818,00010,188.45
Apr 1, 200410,357.5210,570.8110,219.1810,225.57226,095,70010,225.57
Mar 1, 200410,582.2510,695.5510,007.4910,357.70226,828,60010,357.70
Feb 2, 200410,487.7810,753.6310,434.6710,583.92215,510,00010,583.92
Jan 2, 200410,452.7410,705.1810,367.4110,488.07229,475,00010,488.07
Dec 1, 20039,785.3510,462.449,785.3510,453.92199,306,80010,453.92
Nov 3, 20039,802.469,903.579,585.509,782.46190,930,5009,782.46
Oct 1, 20039,276.809,850.019,276.809,801.12219,155,6009,801.12
Sep 2, 20039,416.679,686.089,230.479,275.06219,931,4009,275.06
Aug 1, 20039,232.689,499.978,997.119,415.82190,657,6009,415.82
Jul 1, 20038,983.669,361.408,871.209,233.80234,331,8009,233.80
Jun 2, 20038,851.459,352.778,851.458,985.44248,180,0008,985.44
May 1, 20038,478.488,868.338,340.238,850.26234,917,1008,850.26
Apr 1, 20037,992.838,559.777,979.698,480.09256,261,9008,480.09
Mar 3, 20037,890.248,522.187,416.647,992.13281,788,5007,992.13
Feb 3, 20038,053.748,152.537,628.997,891.08245,441,0007,891.08
Jan 2, 20038,342.388,869.297,917.168,053.81273,048,5008,053.81
Dec 2, 20028,902.959,043.378,242.918,341.63228,456,6008,341.63
Nov 1, 20028,395.648,950.338,298.688,896.09276,003,5008,896.09
Oct 1, 20027,593.048,558.637,197.498,397.03338,705,6008,397.03
Sep 3, 20028,659.278,726.907,460.787,591.93298,762,5007,591.93
Aug 1, 20028,732.589,077.018,030.828,663.50262,202,2008,663.50
Jul 1, 20029,239.259,410.387,532.668,736.59365,575,0008,736.59
Jun 3, 20029,923.949,986.498,926.579,243.26305,765,5009,243.26
May 31, 20029,915.1510,042.269,915.019,925.25443,400,0009,925.25
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.