Dow Down0.02% Nasdaq Up0.07%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,814.94 Down 2.96(0.02%) 4:20PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
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 10, 20088,946.609,159.587,965.428,497.31314,826,0008,497.31
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 9, 200713,261.1713,262.1413,017.3013,042.74356,840,00013,042.74
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.