• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,053.71 Up 23.50(0.13%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    May 23, 201112,511.3612,511.3612,309.5212,402.76147,865,00012,402.76
    May 16, 201112,594.7712,642.9012,378.8412,512.04178,742,00012,512.04
    May 9, 201112,637.8312,781.0612,537.1712,595.75175,414,00012,595.75
    May 2, 201112,810.1612,876.0012,521.2812,638.74176,292,00012,638.74
    Apr 25, 201112,505.9912,832.8312,446.0512,810.54200,114,00012,810.54
    Apr 18, 201112,339.7112,506.0612,093.8912,505.99177,655,00012,505.99
    Apr 11, 201112,380.4312,444.0012,163.8612,341.83148,308,00012,341.83
    Apr 4, 201112,374.6012,450.9312,320.7212,380.05144,152,00012,380.05
    Mar 28, 201112,221.1912,419.7112,173.5112,376.72145,236,00012,376.72
    Mar 21, 201111,860.1112,259.7911,860.1112,220.59130,878,00012,220.59
    Mar 14, 201112,042.1312,042.1311,555.4811,858.52235,262,00011,858.52
    Mar 7, 201112,171.0912,257.8211,936.3212,044.40157,500,00012,044.40
    Feb 28, 201112,130.4512,283.1012,018.6312,169.88170,922,00012,169.88
    Feb 22, 201112,389.7412,389.8211,983.1712,130.45188,437,50012,130.45
    Feb 14, 201112,266.8312,391.2912,193.2712,391.25159,220,00012,391.25
    Feb 7, 201112,092.3812,285.9412,092.3012,273.26176,250,00012,273.26
    Jan 31, 201111,824.3912,092.4211,817.8812,092.15159,280,00012,092.15
    Jan 24, 201111,873.4312,020.5211,803.0411,823.70185,242,00011,823.70
    Jan 18, 201111,783.8211,905.4811,744.7711,871.84199,980,00011,871.84
    Jan 10, 201111,672.3411,794.1511,573.8711,787.38163,034,00011,787.38
    Jan 3, 201111,577.4311,742.6811,577.3511,674.76186,768,00011,674.76
    Dec 27, 201011,572.8111,625.0011,518.4411,577.5187,774,00011,577.51
    Dec 20, 201011,491.3011,580.8411,442.6811,573.49116,915,00011,573.49
    Dec 13, 201011,406.1611,519.0411,405.3311,491.91202,412,00011,491.91
    Dec 6, 201011,381.3311,450.8911,327.4911,410.32154,052,00011,410.32
    Nov 29, 201011,083.7511,388.8710,929.2811,382.09189,870,00011,382.09
    Nov 22, 201011,201.6611,206.0510,992.1711,091.87138,087,50011,091.87
    Nov 15, 201011,194.0211,280.9010,978.9311,203.55192,330,00011,203.55
    Nov 8, 201011,439.5411,439.6111,143.8411,192.58196,876,00011,192.58
    Nov 1, 201011,120.3011,451.5311,062.3311,444.08184,890,00011,444.08
    Oct 25, 201011,133.4011,247.6011,020.8211,118.49168,026,00011,118.49
    Oct 18, 201011,062.6311,213.5410,917.6211,132.56188,140,00011,132.56
    Oct 11, 201011,006.9311,155.2310,913.8411,062.78202,056,00011,062.78
    Oct 4, 201010,828.8511,032.1710,711.1211,006.48166,850,00011,006.48
    Sep 27, 201010,860.0310,948.8810,728.6410,829.68169,256,00010,829.68
    Sep 20, 201010,608.0810,865.7810,608.0810,860.26169,710,00010,860.26
    Sep 13, 201010,458.6010,650.1610,458.6010,607.85217,616,00010,607.85
    Sep 7, 201010,446.8010,476.6210,332.4010,462.77154,927,50010,462.77
    Aug 30, 201010,145.5810,451.159,941.8410,447.93186,028,00010,447.93
    Aug 23, 201010,215.5110,304.709,936.6210,150.65192,932,00010,150.65
    Aug 16, 201010,303.0710,480.4410,147.2410,213.62196,966,00010,213.62
    Aug 9, 201010,654.6210,719.9410,268.7110,303.15192,360,00010,303.15
    Aug 2, 201010,468.8210,702.9910,468.5910,653.56160,072,00010,653.56
    Jul 26, 201010,424.1710,584.9910,347.5010,465.94186,342,00010,465.94
    Jul 19, 201010,098.1210,441.9510,007.7610,424.62195,500,00010,424.62
    Jul 12, 201010,199.2410,407.8210,079.5810,097.90212,824,00010,097.90
    Jul 6, 20109,686.4810,201.779,659.0110,198.03201,900,00010,198.03
    Jun 28, 201010,143.0510,201.939,614.329,686.48230,416,0009,686.48
    Jun 21, 201010,452.4610,594.1610,081.0810,143.81242,996,00010,143.81
    Jun 14, 201010,211.8310,483.4410,186.2110,450.64213,174,00010,450.64
    Jun 7, 20109,931.7510,215.989,757.5510,211.07222,984,00010,211.07
    Jun 1, 201010,133.9410,315.219,889.889,931.97214,055,0009,931.97
    May 24, 201010,193.4610,264.209,774.4810,136.63270,592,00010,136.63
    May 17, 201010,616.9810,718.869,918.8210,193.39306,638,00010,193.39
    May 10, 201010,386.1810,920.2710,386.0310,620.16238,382,00010,620.16
    May 3, 201011,009.6011,177.679,869.6210,380.43305,526,00010,380.43
    Apr 26, 201011,205.1111,258.0110,965.3811,008.61228,304,00011,008.61
    Apr 19, 201011,018.3611,205.6410,977.8511,204.28200,196,00011,204.28
    Apr 12, 201010,996.7511,154.5510,947.7711,018.66227,900,00011,018.66
    Apr 5, 201010,927.4511,000.9810,844.0910,997.35159,206,00010,997.35
    Mar 29, 201010,849.2310,956.3910,832.8310,927.07160,525,00010,927.07
    Mar 22, 201010,741.0010,955.4810,695.1310,850.36183,546,00010,850.36
    Mar 15, 201010,623.4110,819.9010,570.5110,741.98233,928,00010,741.98
    Mar 8, 201010,563.7810,644.9510,507.1710,624.69178,870,00010,624.69
    Mar 1, 201010,326.1010,571.9410,326.1010,566.20184,846,00010,566.20
    Feb 22, 201010,402.4310,433.6410,185.8310,325.26211,060,00010,325.26
    Feb 19, 201010,387.7710,438.5510,339.1710,402.35241,750,00010,402.35
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.