Dow Down0.22% Nasdaq Up0.14%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,001.22 Down 38.27(0.22%) Aug 22
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Oct 20, 20039,721.509,784.319,497.729,582.46244,217,3009,582.46
Oct 13, 20039,675.729,850.019,675.579,721.79198,798,0009,721.79
Oct 6, 20039,572.399,768.699,536.029,674.68189,366,0009,674.68
Sep 29, 20039,314.429,666.539,230.479,572.31228,708,0009,572.31
Sep 22, 20039,641.809,641.879,303.829,313.08212,494,0009,313.08
Sep 15, 20039,471.199,686.089,436.609,644.82211,444,0009,644.82
Sep 8, 20039,503.419,599.349,380.959,471.55187,178,0009,471.55
Sep 2, 20039,416.679,609.099,389.589,503.34222,992,5009,503.34
Aug 25, 20039,349.449,421.239,233.089,415.82159,992,0009,415.82
Aug 18, 20039,320.669,499.979,320.599,348.87223,494,0009,348.87
Aug 11, 20039,189.629,337.179,146.629,321.69150,394,0009,321.69
Aug 4, 20039,154.189,209.158,997.119,191.09194,342,0009,191.09
Jul 28, 20039,284.929,361.409,138.299,153.97213,314,0009,153.97
Jul 21, 20039,187.809,284.579,037.309,284.57204,898,0009,284.57
Jul 14, 20039,126.459,278.419,017.849,188.15255,186,0009,188.15
Jul 7, 20039,073.929,261.128,996.769,119.59228,188,0009,119.59
Jun 30, 20038,990.749,149.638,871.209,070.21210,010,0009,070.21
Jun 23, 20039,199.499,199.708,970.288,989.05204,724,0008,989.05
Jun 16, 20039,117.569,352.779,117.569,200.75261,762,0009,200.75
Jun 9, 20039,061.189,236.118,945.599,117.12209,024,0009,117.12
Jun 2, 20038,851.459,215.888,851.459,062.79277,274,0009,062.79
May 27, 20038,600.548,868.338,540.598,850.26266,280,0008,850.26
May 19, 20038,676.528,676.598,416.728,601.38255,494,0008,601.38
May 12, 20038,603.908,743.478,569.448,678.97215,784,0008,678.97
May 5, 20038,583.178,641.228,477.368,604.60169,880,0008,604.60
Apr 28, 20038,306.848,593.258,305.038,582.68223,930,0008,582.68
Apr 21, 20038,336.678,526.388,263.988,306.35232,770,0008,306.35
Apr 14, 20038,203.978,446.478,201.558,337.65251,337,5008,337.65
Apr 7, 20038,284.158,520.218,145.878,203.41239,416,0008,203.41
Mar 31, 20038,142.838,335.627,929.318,277.15271,860,0008,277.15
Mar 24, 20038,514.828,514.828,104.058,145.77231,610,0008,145.77
Mar 17, 20037,857.968,522.187,779.738,521.97312,710,0008,521.97
Mar 10, 20037,739.407,931.637,416.647,859.71275,638,0007,859.71
Mar 3, 20037,890.247,981.467,562.657,740.03243,046,0007,740.03
Feb 24, 20038,017.348,017.347,719.647,891.08252,050,0007,891.08
Feb 18, 20037,909.308,076.027,854.388,018.11226,305,0008,018.11
Feb 10, 20037,865.747,985.527,628.997,908.80226,776,0007,908.80
Feb 3, 20038,053.748,152.537,830.027,864.23223,794,0007,864.23
Jan 27, 20038,128.548,158.027,917.168,053.81280,562,0008,053.81
Jan 21, 20038,586.268,623.498,112.438,131.01259,927,5008,131.01
Jan 13, 20038,787.838,869.298,559.118,586.74247,268,0008,586.74
Jan 6, 20038,602.788,818.558,580.108,784.89253,966,0008,784.89
Jan 2, 20038,342.388,635.498,342.388,601.69238,955,0008,601.69
* Close price adjusted for dividends and splits.
First | | Next | Last

Currency in USD.