• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,776.91 Up 93.33(0.53%) Jul 7
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Nov 10, 20088,946.609,159.587,965.428,497.31233,101,1008,497.31
    Nov 3, 20089,326.049,653.958,637.178,943.81258,238,0008,943.81
    Oct 27, 20088,375.929,454.368,143.599,325.01309,546,0009,325.01
    Oct 20, 20088,852.309,284.558,187.488,378.95299,564,0008,378.95
    Oct 13, 20088,462.429,794.378,197.678,852.22393,886,0008,852.22
    Oct 6, 200810,322.5210,322.767,882.518,451.19468,982,0008,451.19
    Sep 29, 200811,139.6211,139.9410,310.2510,325.38331,480,00010,325.38
    Sep 22, 200811,394.4211,394.5810,753.5711,143.13210,482,00011,143.13
    Sep 15, 200811,416.3711,483.0510,459.4411,388.44506,820,00011,388.44
    Sep 8, 200811,224.8711,577.5011,098.6711,421.99246,254,00011,421.99
    Sep 2, 200811,545.6311,790.1711,037.8511,220.96194,710,00011,220.96
    Aug 25, 200811,626.1911,715.1811,340.4111,543.96141,010,00011,543.96
    Aug 18, 200811,659.6511,690.4311,290.5811,628.06148,312,00011,628.06
    Aug 11, 200811,729.6711,867.1111,450.8911,659.90182,832,00011,659.90
    Aug 4, 200811,326.3211,759.9611,221.5311,734.32205,548,00011,734.32
    Jul 28, 200811,369.4711,586.6211,125.1311,326.32204,580,00011,326.32
    Jul 21, 200811,495.0211,698.1711,325.1011,370.69236,624,00011,370.69
    Jul 14, 200811,103.6411,510.8210,827.7111,496.57311,642,00011,496.57
    Jul 7, 200811,289.1911,418.2410,977.6811,100.54253,972,00011,100.54
    Jun 30, 200811,345.7011,437.3011,157.2111,288.54247,350,00011,288.54
    Jun 23, 200811,843.8311,986.9611,297.9911,346.51257,020,00011,346.51
    Jun 16, 200812,306.8612,322.8211,818.8311,842.69254,070,00011,842.69
    Jun 9, 200812,210.1312,369.2312,076.9312,307.35252,634,00012,307.35
    Jun 2, 200812,637.6712,638.0812,192.0612,209.81241,824,00012,209.81
    May 27, 200812,479.6312,726.6612,442.5912,638.32207,965,00012,638.32
    May 19, 200812,985.4113,136.6912,460.0912,479.63226,274,00012,479.63
    May 12, 200812,745.5513,001.9412,740.5012,986.80221,736,00012,986.80
    May 5, 200813,056.5713,058.4512,715.0212,745.88201,598,00012,745.88
    Apr 28, 200812,890.7613,132.4612,793.1013,058.20229,256,00013,058.20
    Apr 21, 200812,850.9112,942.2612,656.5612,891.86228,430,00012,891.86
    Apr 14, 200812,324.7712,893.9812,269.8112,849.36243,096,00012,849.36
    Apr 7, 200812,612.5912,733.6612,302.0612,325.42220,880,00012,325.42
    Mar 31, 200812,215.9212,696.2912,176.1112,609.42233,406,00012,609.42
    Mar 24, 200812,361.9712,622.0712,196.8712,216.40236,276,00012,216.40
    Mar 17, 200811,946.4512,461.5311,756.6012,361.32395,445,00012,361.32
    Mar 10, 200811,893.0412,303.3511,731.6011,951.09337,910,00011,951.09
    Mar 3, 200812,264.3612,349.6711,819.6911,893.69300,540,00011,893.69
    Feb 25, 200812,380.7712,756.5612,223.5712,266.39288,644,00012,266.39
    Feb 19, 200812,349.5912,505.2512,155.2612,381.02289,012,50012,381.02
    Feb 11, 200812,181.8912,573.1312,069.4712,348.21256,992,00012,348.21
    Feb 4, 200812,743.1112,749.7812,103.3712,182.13291,310,00012,182.13
    Jan 28, 200812,205.7112,767.7412,112.1412,743.19334,534,00012,743.19
    Jan 22, 200812,092.7212,486.8911,634.8212,207.17456,145,00012,207.17
    Jan 14, 200812,613.7812,794.5712,022.4812,099.30401,648,00012,099.30
    Jan 7, 200812,801.1512,931.2912,501.7612,606.30317,902,00012,606.30
    Dec 31, 200713,364.1613,364.7312,789.0412,800.18227,912,50012,800.18
    Dec 24, 200713,450.7313,563.4813,298.1513,365.87124,377,50013,365.87
    Dec 17, 200713,339.2013,473.9813,092.0013,450.65263,852,00013,450.65
    Dec 10, 200713,623.5513,780.1113,321.6413,339.85255,142,00013,339.85
    Dec 3, 200713,368.2213,668.1013,237.5913,625.58210,120,00013,625.58
    Nov 26, 200712,979.9913,466.9912,724.0913,371.72277,148,00013,371.72
    Nov 19, 200713,176.3013,176.3012,786.0312,980.88254,600,00012,980.88
    Nov 12, 200713,039.1613,367.1712,975.1113,176.79283,046,00013,176.79
    Nov 5, 200713,592.5813,669.7213,017.3013,042.74309,104,00013,042.74
    Oct 29, 200713,807.3513,962.5313,446.0213,595.10258,132,00013,595.10
    Oct 22, 200713,521.6213,811.2513,407.4913,806.70256,172,00013,806.70
    Oct 15, 200714,092.4314,118.5213,511.9413,522.02260,744,00013,522.02
    Oct 8, 200714,065.3614,198.1013,950.2514,093.08174,054,00014,093.08
    Oct 1, 200713,895.7114,124.5413,893.5114,066.01176,150,00014,066.01
    Sep 24, 200713,821.5713,924.8113,696.3113,895.63203,248,00013,895.63
    Sep 17, 200713,441.9513,877.1713,362.3713,820.19268,838,00013,820.19
    Sep 10, 200713,116.3913,469.2713,021.9313,442.52206,386,00013,442.52
    Sep 4, 200713,358.3913,494.0613,082.1713,113.38234,002,50013,113.38
    Aug 27, 200713,377.1613,428.9513,034.7813,357.74207,702,00013,357.74
    Aug 20, 200713,079.0813,381.4712,982.7513,378.87205,110,00013,378.87
    Aug 13, 200713,239.5413,338.1512,517.9413,079.08327,646,00013,079.08
    Aug 10, 200713,270.5913,306.5213,057.8613,239.54338,560,00013,239.54
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.