• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.00% Nasdaq Up0.38%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,285.74 Up 0.34(0.00%) May 21
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 29, 19955,096.505,117.125,087.865,117.1221,530,0005,117.12
    Dec 28, 19955,106.285,106.285,088.225,095.8021,490,0005,095.80
    Dec 27, 19955,106.605,126.515,098.335,105.9219,480,0005,105.92
    Dec 26, 19955,098.005,117.125,097.975,110.2614,540,0005,110.26
    Dec 22, 19955,096.205,126.875,092.915,097.9721,360,0005,097.97
    Dec 21, 19955,057.515,099.425,057.515,096.5335,300,0005,096.53
    Dec 20, 19955,110.305,140.245,059.325,059.3233,120,0005,059.32
    Dec 19, 19955,075.605,114.595,051.735,109.8940,910,0005,109.89
    Dec 18, 19955,174.205,176.375,069.795,075.2136,780,0005,075.21
    Dec 15, 19955,185.405,188.655,163.005,176.7336,400,0005,176.73
    Dec 14, 19955,217.205,235.625,172.395,182.1536,380,0005,182.15
    Dec 13, 19955,171.705,219.365,166.615,216.4733,320,0005,216.47
    Dec 12, 19955,183.205,188.295,169.145,174.9226,070,0005,174.92
    Dec 11, 19955,156.105,194.435,145.665,184.3225,470,0005,184.32
    Dec 8, 19955,159.405,175.655,137.715,156.8623,630,0005,156.86
    Dec 7, 19955,199.105,199.135,148.195,159.3957,210,0005,159.39
    Dec 6, 19955,176.005,209.255,168.785,199.1329,460,0005,199.13
    Dec 5, 19955,138.405,191.545,134.825,177.4530,000,0005,177.45
    Dec 4, 19955,086.405,139.525,074.135,139.5230,260,0005,139.52
    Dec 1, 19955,075.605,107.375,073.415,087.1328,450,0005,087.13
    Nov 30, 19955,107.005,118.935,074.495,074.4925,980,0005,074.49
    Nov 29, 19955,077.005,105.565,075.935,105.5627,690,0005,105.56
    Nov 28, 19955,070.505,078.105,032.945,078.1031,610,0005,078.10
    Nov 27, 19955,048.845,090.025,048.845,070.8830,890,0005,070.88
    Nov 24, 19955,042.005,057.515,041.615,048.849,990,0005,048.84
    Nov 22, 19955,022.805,067.625,018.495,041.6134,820,0005,041.61
    Nov 21, 19954,980.605,024.634,976.585,023.5532,370,0005,023.55
    Nov 20, 19954,990.305,003.684,976.224,983.0927,370,0004,983.09
    Nov 17, 19954,969.704,996.814,958.524,989.9534,740,0004,989.95
    Nov 16, 19954,922.404,969.364,920.594,969.3637,180,0004,969.36
    Nov 15, 19954,867.504,922.754,860.614,922.7536,800,0004,922.75
    Nov 14, 19954,870.404,890.244,861.344,871.8134,310,0004,871.81
    Nov 13, 19954,867.804,886.634,847.614,872.9025,470,0004,872.90
    Nov 10, 19954,864.204,873.624,840.024,870.3721,020,0004,870.37
    Nov 9, 19954,851.204,876.874,840.744,864.2329,320,0004,864.23
    Nov 8, 19954,795.904,852.674,794.864,852.6728,100,0004,852.67
    Nov 7, 19954,814.704,888.714,788.724,797.0324,900,0004,797.03
    Nov 6, 19954,825.604,832.434,810.034,814.0125,060,0004,814.01
    Nov 3, 19954,805.704,825.934,802.814,825.5725,330,0004,825.57
    Nov 2, 19954,767.004,808.594,766.324,808.5929,070,0004,808.59
    Nov 1, 19954,753.704,770.294,744.644,766.6826,950,0004,766.68
    Oct 31, 19954,756.904,801.004,755.484,755.4829,030,0004,755.48
    Oct 30, 19954,742.844,765.604,742.844,756.5724,460,0004,756.57
    Oct 27, 19954,703.804,742.484,676.004,741.7530,510,0004,741.75
    Oct 26, 19954,754.404,755.484,667.694,703.8236,360,0004,703.82
    Oct 25, 19954,784.404,800.284,733.814,753.6838,380,0004,753.68
    Oct 24, 19954,758.004,788.724,755.844,783.6628,050,0004,783.66
    Oct 23, 19954,795.204,795.224,746.814,755.4828,010,0004,755.48
    Oct 20, 19954,802.504,815.824,786.914,794.8634,640,0004,794.86
    Oct 19, 19954,779.004,802.454,770.294,802.4532,060,0004,802.45
    Oct 18, 19954,794.504,810.764,771.024,777.5233,800,0004,777.52
    Oct 17, 19954,784.804,798.114,771.384,795.9533,480,0004,795.95
    Oct 16, 19954,794.104,796.674,722.824,784.3823,080,0004,784.38
    Oct 13, 19954,765.604,816.904,765.604,793.7831,430,0004,793.78
    Oct 12, 19954,737.804,764.884,735.254,764.8830,770,0004,764.88
    Oct 11, 19954,719.004,738.864,711.414,735.2531,000,0004,735.25
    Oct 10, 19954,721.504,726.584,659.744,720.8040,920,0004,720.80
    Oct 9, 19954,767.004,768.134,711.774,726.2226,780,0004,726.22
    Oct 6, 19954,762.404,783.664,749.704,769.2125,080,0004,769.21
    Oct 5, 19954,740.004,762.714,735.254,762.7132,630,0004,762.71
    Oct 4, 19954,749.304,749.704,726.944,740.6733,080,0004,740.67
    Oct 3, 19954,763.104,767.404,716.104,749.7032,970,0004,749.70
    Oct 2, 19954,789.804,789.804,761.264,761.2629,050,0004,761.26
    Sep 29, 19954,787.604,816.544,781.864,789.0828,990,0004,789.08
    Sep 28, 19954,763.104,787.644,758.374,787.6436,100,0004,787.64
    Sep 27, 19954,763.104,790.164,692.984,762.3549,210,0004,762.35
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.