• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.13% Nasdaq Down0.93%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,191.37 Down 195.84(1.13%) 4:33PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 16, 201010,100.8110,438.5510,100.8110,402.35189,434,90010,402.35
    Feb 8, 201010,005.4310,161.579,904.0910,099.14224,412,00010,099.14
    Feb 1, 201010,068.9910,314.849,835.0910,012.23249,414,00010,012.23
    Jan 25, 201010,175.1010,285.1310,043.7510,067.33250,350,00010,067.33
    Jan 19, 201010,608.3710,729.8910,157.6410,172.98255,832,50010,172.98
    Jan 11, 201010,620.3110,723.7710,561.0610,609.65241,032,00010,609.65
    Jan 4, 201010,430.6910,619.4010,430.6910,618.19188,892,00010,618.19
    Dec 28, 200910,517.9110,580.3310,423.1310,428.05110,750,00010,428.05
    Dec 21, 200910,330.1010,522.0610,329.8010,520.09116,170,00010,520.09
    Dec 14, 200910,471.2810,514.6610,263.9010,328.89245,834,00010,328.89
    Dec 7, 200910,386.8610,484.0510,235.6310,471.50196,568,00010,471.50
    Nov 30, 200910,309.7710,516.7010,263.2910,388.90255,586,00010,388.90
    Nov 23, 200910,320.1310,495.6110,231.2510,309.92151,617,50010,309.92
    Nov 16, 200910,267.5310,438.1710,256.1110,318.16190,782,00010,318.16
    Nov 9, 200910,020.6210,341.9710,020.6210,270.47187,886,00010,270.47
    Nov 2, 20099,712.1310,044.509,678.9510,023.42218,032,00010,023.42
    Oct 26, 20099,972.3310,072.329,684.549,712.73268,282,0009,712.73
    Oct 19, 20099,996.6710,119.479,916.789,972.18237,872,0009,972.18
    Oct 12, 20099,865.2410,062.949,815.069,995.91243,084,0009,995.91
    Oct 5, 20099,488.739,865.019,481.099,864.94183,644,0009,864.94
    Sep 28, 20099,663.239,834.489,430.089,487.67214,582,0009,487.67
    Sep 21, 20099,818.619,917.999,641.019,665.19198,404,0009,665.19
    Sep 14, 20099,598.089,854.589,535.969,820.20262,436,0009,820.20
    Sep 8, 20099,440.139,649.859,439.989,605.41206,020,0009,605.41
    Aug 31, 20099,542.919,557.959,252.939,441.27193,126,0009,441.27
    Aug 24, 20099,506.189,630.209,459.409,544.20177,778,0009,544.20
    Aug 17, 20099,313.859,519.119,116.529,505.96197,562,0009,505.96
    Aug 10, 20099,368.419,424.119,216.889,321.40169,714,0009,321.40
    Aug 3, 20099,173.659,437.719,173.659,370.07223,068,0009,370.07
    Jul 27, 20099,093.099,246.439,007.479,171.61212,718,0009,171.61
    Jul 20, 20098,746.059,100.888,745.909,093.24224,144,0009,093.24
    Jul 13, 20098,146.528,754.298,130.428,743.94253,136,0008,743.94
    Jul 6, 20098,280.748,327.978,087.198,146.52221,990,0008,146.52
    Jun 29, 20098,440.138,580.478,280.748,280.74198,055,0008,280.74
    Jun 22, 20098,538.528,538.838,259.438,438.39249,600,0008,438.39
    Jun 15, 20098,798.508,798.508,461.298,539.73291,508,0008,539.73
    Jun 8, 20098,759.358,877.938,633.078,799.26202,280,0008,799.26
    Jun 1, 20098,501.538,839.408,501.298,763.13271,464,0008,763.13
    May 26, 20098,277.328,522.958,226.908,500.33313,347,5008,500.33
    May 18, 20098,270.158,591.938,221.018,277.32316,220,0008,277.32
    May 11, 20098,569.238,569.238,230.178,268.64327,404,0008,268.64
    May 4, 20098,213.608,587.558,213.608,574.65405,104,0008,574.65
    Apr 27, 20098,073.828,307.517,938.988,212.41287,360,0008,212.41
    Apr 20, 20098,128.948,128.947,791.958,076.29398,936,0008,076.29
    Apr 13, 20098,082.028,190.667,870.488,131.33449,536,0008,131.33
    Apr 6, 20098,016.168,087.287,750.858,083.38310,432,5008,083.38
    Mar 30, 20097,773.318,075.737,437.598,017.59379,094,0008,017.59
    Mar 23, 20097,279.257,931.337,278.787,776.18414,054,0007,776.18
    Mar 16, 20097,225.337,571.647,172.057,278.38559,166,0007,278.38
    Mar 9, 20096,625.747,242.626,516.867,223.98499,628,0007,223.98
    Mar 2, 20097,056.487,058.956,469.956,626.94482,744,0006,626.94
    Feb 23, 20097,365.997,441.027,033.627,062.93462,736,0007,062.93
    Feb 17, 20097,845.637,845.637,249.477,365.67371,862,5007,365.67
    Feb 9, 20098,281.388,315.077,693.987,850.41318,674,0007,850.41
    Feb 2, 20098,000.628,312.377,845.318,280.59347,972,0008,280.59
    Jan 26, 20098,078.048,405.877,961.928,000.86294,604,0008,000.86
    Jan 20, 20098,279.638,291.987,909.038,077.56404,947,5008,077.56
    Jan 12, 20098,599.268,602.607,995.138,281.22361,734,0008,281.22
    Jan 5, 20099,027.139,088.068,576.968,599.18229,360,0008,599.18
    Dec 29, 20088,515.879,065.288,364.069,034.69189,187,5009,034.69
    Dec 22, 20088,573.378,604.128,372.028,515.55134,855,0008,515.55
    Dec 15, 20088,628.818,961.268,469.038,579.11326,124,0008,579.11
    Dec 8, 20088,637.659,026.418,347.818,629.68287,664,0008,629.68
    Dec 1, 20088,826.898,827.058,118.508,635.42310,092,0008,635.42
    Nov 24, 20088,048.098,831.358,048.098,829.04326,335,0008,829.04
    Nov 17, 20088,494.848,571.307,449.388,046.42418,444,0008,046.42
    Nov 14, 20088,822.198,923.188,469.998,497.31304,370,0008,497.31
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.