Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 7:22PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

Dow Jones Industrial Average (^DJI)

At 4:01PM ET: 10,606.86   33.18 (0.31%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 26-Sep-01 8,660.06 8,766.81 8,457.37 8,567.39 1,519,100,000 8,567.39 25-Sep-01 8,605.59 8,778.23 8,435.56 8,659.97 1,613,800,000 8,659.97 24-Sep-01 8,242.32 8,733.39 8,242.32 8,603.86 1,746,600,000 8,603.86 21-Sep-01 8,356.56 8,484.22 7,926.93 8,235.81 2,317,300,000 8,235.81 20-Sep-01 8,375.72 8,711.38 8,304.45 8,376.21 2,004,800,000 8,376.21 19-Sep-01 8,903.54 8,990.37 8,453.01 8,759.13 2,120,550,000 8,759.13 18-Sep-01 8,922.70 9,126.89 8,743.91 8,903.40 1,650,410,000 8,903.40 17-Sep-01 9,294.55 9,294.55 8,755.46 8,920.70 2,330,830,000 8,920.70 10-Sep-01 9,603.36 9,740.44 9,431.07 9,605.51 1,276,600,000 9,605.51 7-Sep-01 9,841.25 9,842.08 9,507.04 9,605.85 1,424,300,000 9,605.85 6-Sep-01 10,028.35 10,053.73 9,762.03 9,840.84 1,359,700,000 9,840.84 5-Sep-01 9,998.12 10,140.79 9,820.98 10,033.27 1,384,500,000 10,033.27 4-Sep-01 9,946.98 10,238.50 9,858.34 9,997.49 1,178,300,000 9,997.49 31-Aug-01 9,918.96 10,072.22 9,846.72 9,949.75 920,100,000 9,949.75 30-Aug-01 10,077.07 10,149.10 9,829.35 9,919.58 1,157,000,000 9,919.58 29-Aug-01 10,224.45 10,292.60 10,030.43 10,090.90 963,700,000 10,090.90 28-Aug-01 10,382.56 10,405.88 10,175.60 10,222.03 987,100,000 10,222.03 27-Aug-01 10,422.76 10,498.03 10,334.88 10,382.35 842,600,000 10,382.35 24-Aug-01 10,232.48 10,487.52 10,190.34 10,423.17 1,043,600,000 10,423.17 23-Aug-01 10,276.41 10,357.09 10,142.66 10,229.15 986,200,000 10,229.15 22-Aug-01 10,170.30 10,340.76 10,099.07 10,276.90 1,110,800,000 10,276.90 21-Aug-01 10,320.07 10,436.39 10,132.92 10,174.14 1,041,600,000 10,174.14 20-Aug-01 10,239.33 10,388.23 10,146.05 10,320.07 897,100,000 10,320.07 17-Aug-01 10,385.46 10,418.68 10,143.49 10,240.78 974,300,000 10,240.78 16-Aug-01 10,342.10 10,460.82 10,198.15 10,392.52 1,055,400,000 10,392.52 15-Aug-01 10,407.05 10,530.36 10,289.01 10,345.95 1,065,600,000 10,345.95 14-Aug-01 10,416.95 10,513.68 10,333.29 10,412.17 964,600,000 10,412.17 13-Aug-01 10,411.90 10,504.82 10,314.95 10,415.91 837,600,000 10,415.91 10-Aug-01 10,296.89 10,473.34 10,164.67 10,416.25 960,900,000 10,416.25 9-Aug-01 10,291.15 10,361.52 10,160.51 10,298.56 1,104,200,000 10,298.56 8-Aug-01 10,456.18 10,509.80 10,245.68 10,293.50 1,124,600,000 10,293.50 7-Aug-01 10,399.03 10,520.11 10,324.50 10,458.74 1,012,000,000 10,458.74 6-Aug-01 10,504.13 10,549.59 10,337.23 10,401.31 811,700,000 10,401.31 3-Aug-01 10,550.01 10,592.98 10,381.10 10,512.78 939,900,000 10,512.78 2-Aug-01 10,513.47 10,663.07 10,454.53 10,551.18 1,218,300,000 10,551.18 1-Aug-01 10,527.38 10,659.33 10,423.31 10,510.01 1,340,300,000 10,510.01 31-Jul-01 10,403.18 10,639.40 10,364.84 10,522.81 1,129,200,000 10,522.81 30-Jul-01 10,418.68 10,513.26 10,301.05 10,401.72 909,100,000 10,401.72 27-Jul-01 10,451.89 10,516.38 10,316.27 10,416.67 1,015,300,000 10,416.67 26-Jul-01 10,403.46 10,498.73 10,237.46 10,455.63 1,213,900,000 10,455.63 25-Jul-01 10,241.75 10,466.28 10,159.34 10,405.67 1,280,700,000 10,405.67 24-Jul-01 10,423.80 10,469.40 10,170.82 10,241.12 1,198,700,000 10,241.12 23-Jul-01 10,576.92 10,644.73 10,374.81 10,424.42 986,900,000 10,424.42 20-Jul-01 10,606.19 10,668.33 10,456.25 10,576.65 1,170,900,000 10,576.65 19-Jul-01 10,574.33 10,758.14 10,480.54 10,610.00 1,343,500,000 10,610.00 18-Jul-01 10,594.54 10,676.83 10,374.55 10,569.83 1,316,300,000 10,569.83 17-Jul-01 10,468.62 10,683.76 10,363.51 10,606.39 1,238,100,000 10,606.39 16-Jul-01 10,537.98 10,649.02 10,374.55 10,472.12 1,039,800,000 10,472.12 13-Jul-01 10,478.39 10,615.42 10,374.01 10,539.06 1,121,700,000 10,539.06 12-Jul-01 10,269.31 10,542.02 10,249.58 10,478.99 1,394,000,000 10,478.99 11-Jul-01 10,174.70 10,355.83 10,049.38 10,241.02 1,384,100,000 10,241.02 10-Jul-01 10,300.82 10,406.87 10,104.06 10,175.64 1,263,800,000 10,175.64 9-Jul-01 10,253.62 10,389.91 10,166.55 10,299.40 1,045,700,000 10,299.40 6-Jul-01 10,476.73 10,483.82 10,176.26 10,252.68 1,056,700,000 10,252.68 5-Jul-01 10,566.23 10,617.47 10,403.57 10,479.86 934,900,000 10,479.86 3-Jul-01 10,588.89 10,648.00 10,479.99 10,571.11 622,110,000 10,571.11 2-Jul-01 10,504.95 10,707.24 10,397.20 10,593.72 1,128,300,000 10,593.72 29-Jun-01 10,565.27 10,729.18 10,374.32 10,502.40 1,832,360,000 10,502.40 28-Jun-01 10,438.73 10,736.43 10,429.74 10,566.21 1,327,300,000 10,566.21 27-Jun-01 10,470.35 10,608.48 10,351.10 10,434.84 1,162,100,000 10,434.84 26-Jun-01 10,497.30 10,600.90 10,313.40 10,472.48 1,198,900,000 10,472.48 25-Jun-01 10,607.88 10,711.19 10,417.93 10,504.22 1,050,100,000 10,504.22 22-Jun-01 10,716.50 10,753.27 10,513.61 10,604.59 1,189,200,000 10,604.59 21-Jun-01 10,646.39 10,848.47 10,512.67 10,715.43 1,546,820,000 10,715.43 20-Jun-01 10,593.79 10,770.88 10,480.20 10,647.33 1,350,100,000 10,647.33 19-Jun-01 10,654.30 10,793.46 10,514.74 10,596.67 1,184,900,000 10,596.67 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions