Dow Up0.17% Nasdaq Up0.00%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,947.79 Up 28.20(0.17%) 12:03PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 29, 201212,454.8312,611.6112,454.6012,580.69107,510,00012,580.69
May 25, 201212,530.7412,533.1212,421.5312,454.8393,000,00012,454.83
May 24, 201212,491.9112,539.5912,419.6312,529.75126,810,00012,529.75
May 23, 201212,501.5212,508.3012,311.5612,496.15152,190,00012,496.15
May 22, 201212,505.3812,575.9612,447.3312,502.81133,650,00012,502.81
May 21, 201212,369.1512,508.1112,367.7212,504.48142,110,00012,504.48
May 18, 201212,443.0212,492.9712,336.7612,369.38240,720,00012,369.38
May 17, 201212,598.3212,611.4212,440.5212,442.49147,430,00012,442.49
May 16, 201212,617.3212,722.6312,597.3412,598.55143,130,00012,598.55
May 15, 201212,695.0512,758.4312,608.1612,632.00156,060,00012,632.00
May 14, 201212,818.4912,818.8612,661.4812,695.35143,190,00012,695.35
May 11, 201212,851.7912,918.0112,779.2812,820.60148,370,00012,820.60
May 10, 201212,831.5812,931.7112,820.3012,855.04151,650,00012,855.04
May 9, 201212,921.8112,921.8112,748.4812,835.06147,460,00012,835.06
May 8, 201213,000.7313,000.7312,810.3912,932.09138,620,00012,932.09
May 7, 201213,035.8513,049.0912,970.0013,008.53110,080,00013,008.53
May 4, 201213,204.6213,205.0013,022.3413,038.27113,790,00013,038.27
May 3, 201213,267.5913,284.0913,175.6413,206.59102,090,00013,206.59
May 2, 201213,278.1113,278.1113,192.2113,268.57100,770,00013,268.57
May 1, 201213,214.1613,338.6613,174.6513,279.32123,400,00013,279.32
Apr 30, 201213,228.3113,228.7613,176.0113,213.63127,870,00013,213.63
Apr 27, 201213,204.7013,266.6813,192.2113,228.31110,850,00013,228.31
Apr 26, 201213,090.1113,227.8213,075.9613,204.62107,570,00013,204.62
Apr 25, 201212,997.6913,105.7012,993.6013,090.72135,260,00013,090.72
Apr 24, 201212,927.7713,050.3012,926.4913,001.56134,110,00013,001.56
Apr 23, 201213,028.2013,028.2012,845.5812,927.17139,370,00012,927.17
Apr 20, 201212,964.4813,082.5412,964.2513,029.26212,080,00013,029.26
Apr 19, 201213,028.7313,080.2012,896.8212,964.10139,810,00012,964.10
Apr 18, 201213,114.5613,114.5613,027.4913,032.75113,520,00013,032.75
Apr 17, 201212,921.7913,131.3612,921.7913,115.54115,320,00013,115.54
Apr 16, 201212,850.8812,986.7712,850.8012,921.41120,990,00012,921.41
Apr 13, 201212,986.2012,986.3512,845.2812,849.59140,990,00012,849.59
Apr 12, 201212,806.4512,986.9612,806.3012,986.58119,780,00012,986.58
Apr 11, 201212,716.9212,844.8212,716.9212,805.39125,210,00012,805.39
Apr 10, 201212,929.4412,929.5912,710.5612,715.93159,290,00012,715.93
Apr 9, 201213,057.5713,057.7212,903.7812,929.59105,580,00012,929.59
Apr 5, 201213,067.1813,088.1113,012.4613,060.14109,530,00013,060.14
Apr 4, 201213,198.1913,198.1913,020.8613,074.75125,000,00013,074.75
Apr 3, 201213,258.9613,265.3613,131.2113,199.55123,980,00013,199.55
Apr 2, 201213,211.3613,297.1113,153.6913,264.49108,790,00013,264.49
Mar 30, 201213,147.9413,224.4913,147.7813,212.04171,190,00013,212.04
Mar 29, 201213,125.9913,151.5713,032.6713,145.82136,250,00013,145.82
Mar 28, 201213,195.3913,212.6413,069.2613,126.21141,540,00013,126.21
Mar 27, 201213,242.0913,264.9813,194.3313,197.73129,280,00013,197.73
Mar 26, 201213,082.6213,243.8613,082.3913,241.63122,080,00013,241.63
Mar 23, 201213,045.9913,099.9113,002.7713,080.73129,930,00013,080.73
Mar 22, 201213,124.4013,124.4713,017.4213,046.14122,060,00013,046.14
Mar 21, 201213,170.7913,190.0213,112.9313,124.62124,860,00013,124.62
Mar 20, 201213,238.4513,238.4513,123.3813,170.19131,660,00013,170.19
Mar 19, 201213,231.9413,269.7113,208.6313,239.13147,120,00013,239.13
Mar 16, 201213,253.5113,289.0813,231.4513,232.62392,620,00013,232.62
Mar 15, 201213,192.9713,253.5113,170.1913,252.76161,650,00013,252.76
Mar 14, 201213,177.1513,221.2713,166.2513,194.10163,610,00013,194.10
Mar 13, 201212,953.2013,180.4012,953.1313,177.68163,130,00013,177.68
Mar 12, 201212,920.5812,976.3612,919.9812,959.71100,000,00012,959.71
Mar 9, 201212,908.6212,968.7912,906.4312,922.02103,240,00012,922.02
Mar 8, 201212,835.5312,937.1912,835.5312,907.94103,530,00012,907.94
Mar 7, 201212,756.1212,857.7312,751.5112,837.33175,110,00012,837.33
Mar 6, 201212,958.6512,958.7312,734.8612,759.15142,330,00012,759.15
Mar 5, 201212,977.3412,977.3412,883.9112,962.81108,630,00012,962.81
Mar 2, 201212,980.7512,997.5112,927.7712,977.5793,900,00012,977.57
Mar 1, 201212,952.2913,032.6712,943.0612,980.30139,670,00012,980.30
Feb 29, 201213,005.4213,055.7512,929.6612,952.07182,460,00012,952.07
Feb 28, 201212,976.7413,021.5112,952.8213,005.12114,490,00013,005.12
Feb 27, 201212,981.1313,027.5212,882.5912,981.51143,530,00012,981.51
Feb 24, 201212,981.2013,013.8212,950.5912,982.9589,440,00012,982.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.