Dow Down0.02% Nasdaq Up0.07%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,814.94 Down 2.96(0.02%) 4:31PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 27, 201011,572.8111,573.1911,518.4411,555.0376,820,00011,555.03
Dec 23, 201011,559.1111,580.8411,542.6211,573.49100,840,00011,573.49
Dec 22, 201011,532.1711,566.9911,528.0811,559.49122,040,00011,559.49
Dec 21, 201011,478.3611,549.1211,478.2911,533.16119,420,00011,533.16
Dec 20, 201011,491.3011,517.0711,442.6811,478.13125,360,00011,478.13
Dec 17, 201011,499.0211,503.1811,451.0011,491.91358,300,00011,491.91
Dec 16, 201011,457.9311,514.8411,421.3011,499.25163,040,00011,499.25
Dec 15, 201011,475.6411,519.0411,445.6711,457.47189,670,00011,457.47
Dec 14, 201011,429.2411,514.0811,428.9411,476.54149,860,00011,476.54
Dec 13, 201011,406.1611,480.0311,405.3311,428.56151,190,00011,428.56
Dec 10, 201011,370.0611,413.6911,357.7211,410.32151,820,00011,410.32
Dec 9, 201011,370.4411,413.3511,331.5011,370.06167,970,00011,370.06
Dec 8, 201011,354.4511,389.0911,327.4911,372.48152,510,00011,372.48
Dec 7, 201011,363.8511,450.8911,354.0911,359.16175,720,00011,359.16
Dec 6, 201011,381.3311,392.0811,350.2711,362.19122,240,00011,362.19
Dec 3, 201011,361.8811,388.8711,318.8211,382.09149,440,00011,382.09
Dec 2, 201011,255.9311,373.8011,255.8511,362.41212,090,00011,362.41
Dec 1, 201011,007.2311,276.1011,007.2311,255.78202,520,00011,255.78
Nov 30, 201011,049.7211,062.6310,942.9811,006.02233,770,00011,006.02
Nov 29, 201011,083.7511,083.8210,929.2811,052.49151,530,00011,052.49
Nov 26, 201011,183.5011,183.5011,067.1711,091.8768,400,00011,091.87
Nov 24, 201011,037.3511,195.9911,037.3511,187.28138,280,00011,187.28
Nov 23, 201011,177.6011,180.1710,992.1711,036.37192,820,00011,036.37
Nov 22, 201011,201.6611,206.0511,054.5311,178.58152,850,00011,178.58
Nov 19, 201011,180.7711,206.1711,119.2411,203.55219,400,00011,203.55
Nov 18, 201011,010.4911,199.6911,010.3411,181.23171,770,00011,181.23
Nov 17, 201011,017.8311,042.1610,990.8111,007.88160,250,00011,007.88
Nov 16, 201011,194.7011,194.7010,978.9311,023.50254,570,00011,023.50
Nov 15, 201011,194.0211,280.9011,189.1011,201.97155,660,00011,201.97
Nov 12, 201011,281.2811,283.7011,143.8411,192.58217,650,00011,192.58
Nov 11, 201011,326.6911,326.7711,231.2211,283.10296,660,00011,283.10
Nov 10, 201011,342.8111,366.1611,255.0211,357.04164,170,00011,357.04
Nov 9, 201011,403.5911,421.1411,303.1911,346.75161,910,00011,346.75
Nov 8, 201011,439.5411,439.6111,362.5311,406.84143,990,00011,406.84
Nov 5, 201011,435.2211,451.5311,393.5211,444.08211,670,00011,444.08
Nov 4, 201011,216.6511,440.3711,216.6511,434.84234,680,00011,434.84
Nov 3, 201011,184.8811,226.6411,097.3711,215.13177,580,00011,215.13
Nov 2, 201011,125.2211,219.5211,125.2211,188.72150,390,00011,188.72
Nov 1, 201011,120.3011,244.2711,062.3311,124.62150,130,00011,124.62
Oct 29, 201011,120.4511,131.0111,075.8011,118.49189,650,00011,118.49
Oct 28, 201011,127.3411,179.3411,052.6011,113.95156,250,00011,113.95
Oct 27, 201011,168.4011,168.4011,020.8211,126.28167,080,00011,126.28
Oct 26, 201011,163.1411,184.8211,087.0011,169.46159,040,00011,169.46
Oct 25, 201011,133.4011,247.6011,132.3411,164.05168,110,00011,164.05
Oct 22, 201011,146.4111,159.0511,109.2511,132.56104,570,00011,132.56
Oct 21, 201011,105.2411,213.5411,066.1911,146.57178,060,00011,146.57
Oct 20, 201010,974.5211,152.8810,970.8911,107.97220,140,00011,107.97
Oct 19, 201011,139.6011,139.6010,917.6210,978.62247,640,00010,978.62
Oct 18, 201011,062.6311,159.0511,054.7611,143.69190,290,00011,143.69
Oct 15, 201011,096.0111,141.1911,010.6811,062.78319,210,00011,062.78
Oct 14, 201011,096.9911,112.2011,023.5411,094.57196,170,00011,094.57
Oct 13, 201011,022.8211,155.2311,022.0711,096.08224,920,00011,096.08
Oct 12, 201011,010.7911,053.2110,913.8411,020.40155,150,00011,020.40
Oct 11, 201011,006.9311,030.5010,977.9011,010.34114,830,00011,010.34
Oct 8, 201010,948.5011,032.1710,929.2811,006.48152,280,00011,006.48
Oct 7, 201010,968.4110,998.5310,892.7610,948.58141,920,00010,948.58
Oct 6, 201010,936.7910,974.1610,918.5710,967.65163,440,00010,967.65
Oct 5, 201010,752.7810,965.6110,752.6310,944.72216,240,00010,944.72
Oct 4, 201010,828.8510,853.7110,711.1210,751.27160,370,00010,751.27
Oct 1, 201010,789.7210,866.5410,780.6410,829.68161,890,00010,829.68
Sep 30, 201010,836.0410,948.8810,745.4410,788.05214,540,00010,788.05
Sep 29, 201010,857.9810,869.2610,798.8810,835.28158,830,00010,835.28
Sep 28, 201010,809.1710,886.2110,728.6410,858.14167,110,00010,858.14
Sep 27, 201010,860.0310,873.2010,809.6210,812.04143,910,00010,812.04
Sep 24, 201010,664.3910,865.7810,664.3110,860.26179,270,00010,860.26
Sep 23, 201010,738.4810,761.9410,640.9210,662.42156,830,00010,662.42
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.