Dow Down1.40% Nasdaq Down1.59%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,804.71 Down 238.19(1.40%) 4:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Nov 1, 19966,027.106,589.535,998.826,521.70272,3006,521.70
Oct 1, 19965,878.406,133.735,861.676,029.3834,925,6006,029.38
Sep 3, 19965,611.805,929.895,561.465,882.1733,858,0005,882.17
Aug 1, 19965,528.905,739.025,524.105,616.2128,995,4005,616.21
Jul 1, 19965,654.605,733.315,182.325,528.9137,097,7005,528.91
Jun 3, 19965,643.905,742.545,580.385,654.6333,981,0005,654.63
May 1, 19965,567.605,796.105,342.205,643.1837,679,0005,643.18
Apr 1, 19965,588.605,697.695,415.535,569.0837,380,4005,569.08
Mar 1, 19965,488.205,709.975,424.205,587.1441,099,5005,587.14
Feb 1, 19965,394.905,659.405,348.345,485.6240,447,0005,485.62
Jan 2, 19965,115.705,408.675,014.525,395.3040,715,0005,395.30
Dec 1, 19955,075.605,235.625,051.735,117.1231,134,5005,117.12
Nov 1, 19954,753.705,118.934,744.645,074.4929,759,5005,074.49
Oct 2, 19954,789.804,816.904,659.744,755.4832,481,8004,755.48
Sep 1, 19954,610.204,816.544,607.034,789.0836,809,0004,789.08
Aug 1, 19954,708.504,754.964,570.854,610.5627,958,2004,610.56
Jul 3, 19954,556.104,747.214,551.254,708.4734,741,5004,708.47
Jun 1, 19954,465.104,593.104,406.694,556.1030,160,0004,556.10
May 1, 19954,321.304,465.144,301.564,465.1432,700,4004,465.14
Apr 3, 19954,157.704,328.534,155.964,321.2730,376,8004,321.27
Mar 1, 19954,011.104,198.843,945.694,157.6932,042,6004,157.69
Feb 1, 19953,843.904,021.233,831.414,011.0531,501,5004,011.05
Jan 3, 19953,834.403,936.723,817.263,843.8631,177,6003,843.86
Dec 1, 19943,739.203,866.403,655.113,834.4426,705,7003,834.44
Nov 1, 19943,907.783,907.783,638.633,739.2330,536,6003,739.23
Oct 3, 19943,843.203,949.843,747.973,908.1231,817,6003,908.12
Sep 1, 19943,913.103,992.643,820.313,843.1929,469,5003,843.19
Aug 1, 19943,764.503,939.323,736.333,913.4228,805,6003,913.42
Jul 1, 19943,625.003,770.003,623.023,764.5023,770,5003,764.50
Jun 1, 19943,758.403,823.393,610.403,624.9626,366,3003,624.96
May 2, 19943,681.703,772.793,623.103,758.3726,338,0003,758.37
Apr 4, 19943,634.503,710.843,552.473,681.6930,977,3003,681.69
Mar 1, 19943,832.003,895.943,559.093,635.9631,080,0003,635.96
Feb 1, 19943,978.403,982.023,632.023,832.0228,040,0003,832.02
Jan 3, 19943,754.103,985.963,742.813,978.3630,760,9003,978.36
Dec 1, 19933,685.103,799.923,685.063,754.0924,180,9003,754.09
Nov 1, 19933,680.603,717.763,600.673,683.9528,566,6003,683.95
Oct 1, 19933,555.103,708.823,553.723,680.5926,379,0003,680.59
Sep 1, 19933,651.303,655.723,507.063,555.1224,320,0003,555.12
Aug 2, 19933,539.503,663.833,536.963,651.2524,832,2003,651.25
Jul 1, 19933,516.103,583.503,449.933,539.4725,060,9003,539.47
Jun 1, 19933,527.433,569.783,462.663,516.0822,056,8003,516.08
May 3, 19933,439.443,565.073,415.333,527.4324,518,0003,527.43
Apr 1, 19933,435.103,481.583,363.793,427.5531,870,4003,427.55
Mar 1, 19933,370.803,482.123,343.263,435.1126,598,6003,435.11
Feb 1, 19933,310.003,456.733,266.803,370.8131,552,6003,370.81
Jan 4, 19933,301.103,320.833,231.953,310.0032,103,5003,310.00
Dec 1, 19923,305.203,352.713,248.163,301.1123,841,3003,301.11
Nov 2, 19923,226.303,308.413,184.673,305.2023,770,0003,305.20
Oct 1, 19923,271.703,280.853,095.793,226.3024,964,0003,226.30
Sep 1, 19923,257.403,376.493,242.763,271.7021,707,6003,271.70
Aug 3, 19923,393.803,399.993,207.103,257.4017,913,3003,257.40
Jul 1, 19923,318.803,402.963,266.533,393.8021,057,7003,393.80
Jun 1, 19923,396.903,422.283,254.053,318.5022,454,0003,318.50
May 1, 19923,359.103,440.673,324.023,396.9020,450,5003,396.90
Apr 1, 19923,235.503,366.503,161.233,359.1022,917,1003,359.10
Mar 2, 19923,267.703,299.643,188.283,235.5018,978,1003,235.50
Feb 3, 19923,223.403,293.383,207.963,267.7022,584,7003,267.70
Jan 2, 19923,152.103,299.193,139.313,223.4026,444,0003,223.40
Dec 2, 19912,866.283,204.612,832.293,168.8322,949,5003,168.83
Nov 1, 19913,075.363,091.912,861.142,894.6819,672,0002,894.68
Oct 1, 19913,026.163,091.012,925.543,069.1020,398,6003,069.10
Sep 3, 19913,042.043,066.642,963.103,016.7719,421,0003,016.77
Aug 1, 19913,022.803,068.652,836.313,043.6019,793,1003,043.60
Jul 1, 19912,925.543,039.582,897.363,024.8217,456,3003,024.82
Jun 3, 19913,023.033,057.472,879.252,906.7520,161,5002,906.75
May 31, 19913,005.813,044.502,972.943,027.5056,140,0003,027.50
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.