• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.73% Nasdaq Down0.96%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,440.59 Down 127.94(0.73%) Jul 27
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    May 1, 20029,944.9010,353.439,802.239,925.253,618,5009,925.25
    Apr 1, 200210,402.0710,402.079,811.579,946.22244,686,8009,946.22
    Mar 1, 200210,111.0410,673.1010,111.0410,403.94238,461,50010,403.94
    Feb 1, 20029,923.0410,255.249,580.3210,106.13259,025,20010,106.13
    Jan 2, 200210,021.7110,300.159,529.469,920.00248,939,5009,920.00
    Dec 3, 20019,848.9310,184.459,703.9010,021.57222,480,50010,021.57
    Nov 1, 20019,087.459,992.799,014.469,851.56235,384,7009,851.56
    Oct 1, 20018,845.979,598.178,732.149,075.14259,444,7009,075.14
    Sep 4, 20019,946.9810,182.388,062.348,847.56393,054,0008,847.56
    Aug 1, 200110,527.3810,609.659,869.149,949.75185,203,0009,949.75
    Jul 2, 200110,504.9510,679.1210,120.8910,522.81230,015,70010,522.81
    Jun 1, 200110,913.5711,196.5310,394.7210,502.40249,665,70010,502.40
    May 1, 200110,734.0511,350.0510,673.2210,911.94214,034,50010,911.94
    Apr 2, 20019,877.1610,906.419,375.7210,734.97272,376,00010,734.97
    Mar 1, 200110,493.2510,859.509,106.549,878.78287,975,9009,878.78
    Feb 1, 200110,884.8211,035.1410,294.0110,495.28232,537,30010,495.28
    Jan 2, 200110,790.9211,028.0010,468.0410,887.36290,786,60010,887.36
    Dec 1, 200010,416.7610,917.6810,299.2110,787.99270,669,00010,787.99
    Nov 1, 200010,966.2111,006.5010,292.3910,414.49240,123,80010,414.49
    Oct 2, 200010,659.0610,995.419,654.6410,971.14297,119,00010,971.14
    Sep 1, 200011,219.5411,401.1910,567.3210,650.92243,814,50010,650.92
    Aug 1, 200010,523.8111,319.0610,516.7611,215.10165,393,40011,215.10
    Jul 3, 200010,450.3610,874.6310,393.0910,521.98171,235,00010,521.98
    Jun 1, 200010,532.2710,863.0010,335.4610,447.89183,984,00010,447.89
    May 1, 200010,749.4210,971.2410,258.8110,522.33180,902,70010,522.33
    Apr 3, 200010,863.2811,425.4510,201.5310,733.91222,277,30010,733.91
    Mar 1, 200010,128.1111,234.659,731.8110,921.92214,531,30010,921.92
    Feb 1, 200010,937.7411,118.939,836.0610,128.31192,624,00010,128.31
    Jan 3, 200011,501.8511,750.2810,701.6410,940.53202,320,50010,940.53
    Dec 1, 199910,876.4711,568.7710,859.6511,497.12145,898,60011,497.12
    Nov 1, 199910,730.7811,112.7710,536.2710,877.81162,299,00010,877.81
    Oct 1, 199910,335.6910,790.029,976.0210,729.86111,411,90010,729.86
    Sep 1, 199910,828.4411,142.4110,081.1310,336.9588,584,20010,336.95
    Aug 2, 199910,654.8311,365.9310,549.0810,829.2889,013,10010,829.28
    Jul 1, 199910,966.0511,252.2710,647.8610,655.1583,559,00010,655.15
    Jun 1, 199910,561.0111,003.4110,409.1410,970.8086,016,80010,970.80
    May 3, 199910,789.0411,130.6710,434.2610,559.7495,772,00010,559.74
    Apr 1, 19999,786.4410,961.719,765.6310,789.04105,644,70010,789.04
    Mar 1, 19999,307.3910,085.319,211.239,786.1691,512,1009,786.16
    Feb 1, 19999,359.609,611.339,099.049,306.5885,614,7009,306.58
    Jan 4, 19999,184.019,647.969,063.269,358.8396,449,4009,358.83
    Dec 1, 19989,116.559,334.888,676.039,181.4370,950,9009,181.43
    Nov 2, 19988,595.709,380.208,595.709,116.5573,062,5009,116.55
    Oct 1, 19987,841.338,659.817,467.498,592.1090,330,9008,592.10
    Sep 1, 19987,545.768,182.477,400.307,842.6294,513,3007,842.62
    Aug 3, 19988,883.298,886.127,539.077,539.0783,788,0007,539.07
    Jul 1, 19988,958.999,367.848,816.098,883.2967,685,9008,883.29
    Jun 1, 19988,900.959,104.728,569.888,952.0261,315,0008,952.02
    May 1, 19989,066.619,261.918,788.108,899.9556,227,5008,899.95
    Apr 1, 19988,801.569,213.338,748.749,063.3768,893,8009,063.37
    Mar 2, 19988,544.478,959.248,405.728,799.8156,984,0008,799.81
    Feb 2, 19987,909.998,566.897,909.998,545.7257,191,0008,545.72
    Jan 2, 19987,910.208,035.547,443.417,906.5068,896,5007,906.50
    Dec 1, 19977,825.128,166.297,576.937,908.3054,217,2007,908.30
    Nov 3, 19977,445.807,881.077,349.997,823.1057,282,6007,823.10
    Oct 1, 19977,948.508,184.706,971.077,442.1072,843,4007,442.10
    Sep 2, 19977,631.708,035.637,580.857,945.3060,113,8007,945.30
    Aug 1, 19978,222.808,299.497,606.867,622.4055,482,8007,622.40
    Jul 1, 19977,678.008,282.777,667.368,222.6059,704,5008,222.60
    Jun 2, 19977,331.007,834.067,253.787,672.8054,082,3007,672.80
    May 1, 19977,008.997,394.956,913.477,331.0052,272,3007,331.00
    Apr 1, 19976,583.507,057.556,356.787,009.0052,697,2007,009.00
    Mar 3, 19976,874.307,112.106,561.206,583.4851,276,0006,583.48
    Feb 3, 19976,810.807,073.626,710.726,877.7442,502,6006,877.74
    Jan 2, 19976,447.506,906.606,352.836,813.0947,517,7006,813.09
    Dec 2, 19966,520.606,587.056,236.056,448.2738,718,5006,448.27
    Nov 29, 19966,500.506,532.146,499.346,521.7024,420,0006,521.70
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.