^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.40% Nasdaq

0.16%

Dow Jones Industrial Average (^DJI)

-DJI

15,449.40 61.82(0.40%) 11:01AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 29, 2012	12,454.83	12,611.61	12,454.60	12,580.69	1,075,100	12,580.69
May 25, 2012	12,530.74	12,533.12	12,421.53	12,454.83	930,000	12,454.83
May 24, 2012	12,491.91	12,539.59	12,419.63	12,529.75	1,268,100	12,529.75
May 23, 2012	12,501.52	12,508.30	12,311.56	12,496.15	1,521,900	12,496.15
May 22, 2012	12,505.38	12,575.96	12,447.33	12,502.81	1,336,500	12,502.81
May 21, 2012	12,369.15	12,508.11	12,367.72	12,504.48	1,421,100	12,504.48
May 18, 2012	12,443.02	12,492.97	12,336.76	12,369.38	2,407,200	12,369.38
May 17, 2012	12,598.32	12,611.42	12,440.52	12,442.49	1,474,300	12,442.49
May 16, 2012	12,617.32	12,722.63	12,597.34	12,598.55	1,431,300	12,598.55
May 15, 2012	12,695.05	12,758.43	12,608.16	12,632.00	1,560,600	12,632.00
May 14, 2012	12,818.49	12,818.86	12,661.48	12,695.35	1,431,900	12,695.35
May 11, 2012	12,851.79	12,918.01	12,779.28	12,820.60	1,483,700	12,820.60
May 10, 2012	12,831.58	12,931.71	12,820.30	12,855.04	1,516,500	12,855.04
May 9, 2012	12,921.81	12,921.81	12,748.48	12,835.06	1,474,600	12,835.06
May 8, 2012	13,000.73	13,000.73	12,810.39	12,932.09	1,386,200	12,932.09
May 7, 2012	13,035.85	13,049.09	12,970.00	13,008.53	1,100,800	13,008.53
May 4, 2012	13,204.62	13,205.00	13,022.34	13,038.27	1,137,900	13,038.27
May 3, 2012	13,267.59	13,284.09	13,175.64	13,206.59	1,020,900	13,206.59
May 2, 2012	13,278.11	13,278.11	13,192.21	13,268.57	1,007,700	13,268.57
May 1, 2012	13,214.16	13,338.66	13,174.65	13,279.32	1,234,000	13,279.32
Apr 30, 2012	13,228.31	13,228.76	13,176.01	13,213.63	1,278,700	13,213.63
Apr 27, 2012	13,204.70	13,266.68	13,192.21	13,228.31	1,108,500	13,228.31
Apr 26, 2012	13,090.11	13,227.82	13,075.96	13,204.62	1,075,700	13,204.62
Apr 25, 2012	12,997.69	13,105.70	12,993.60	13,090.72	1,352,600	13,090.72
Apr 24, 2012	12,927.77	13,050.30	12,926.49	13,001.56	1,341,100	13,001.56
Apr 23, 2012	13,028.20	13,028.20	12,845.58	12,927.17	1,393,700	12,927.17
Apr 20, 2012	12,964.48	13,082.54	12,964.25	13,029.26	2,120,800	13,029.26
Apr 19, 2012	13,028.73	13,080.20	12,896.82	12,964.10	1,398,100	12,964.10
Apr 18, 2012	13,114.56	13,114.56	13,027.49	13,032.75	1,135,200	13,032.75
Apr 17, 2012	12,921.79	13,131.36	12,921.79	13,115.54	1,153,200	13,115.54
Apr 16, 2012	12,850.88	12,986.77	12,850.80	12,921.41	1,209,900	12,921.41
Apr 13, 2012	12,986.20	12,986.35	12,845.28	12,849.59	1,409,900	12,849.59
Apr 12, 2012	12,806.45	12,986.96	12,806.30	12,986.58	1,197,800	12,986.58
Apr 11, 2012	12,716.92	12,844.82	12,716.92	12,805.39	1,252,100	12,805.39
Apr 10, 2012	12,929.44	12,929.59	12,710.56	12,715.93	1,592,900	12,715.93
Apr 9, 2012	13,057.57	13,057.72	12,903.78	12,929.59	1,055,800	12,929.59
Apr 5, 2012	13,067.18	13,088.11	13,012.46	13,060.14	1,095,300	13,060.14
Apr 4, 2012	13,198.19	13,198.19	13,020.86	13,074.75	1,250,000	13,074.75
Apr 3, 2012	13,258.96	13,265.36	13,131.21	13,199.55	1,239,800	13,199.55
Apr 2, 2012	13,211.36	13,297.11	13,153.69	13,264.49	1,087,900	13,264.49
Mar 30, 2012	13,147.94	13,224.49	13,147.78	13,212.04	1,711,900	13,212.04
Mar 29, 2012	13,125.99	13,151.57	13,032.67	13,145.82	1,362,500	13,145.82
Mar 28, 2012	13,195.39	13,212.64	13,069.26	13,126.21	1,415,400	13,126.21
Mar 27, 2012	13,242.09	13,264.98	13,194.33	13,197.73	1,292,800	13,197.73
Mar 26, 2012	13,082.62	13,243.86	13,082.39	13,241.63	1,220,800	13,241.63
Mar 23, 2012	13,045.99	13,099.91	13,002.77	13,080.73	1,299,300	13,080.73
Mar 22, 2012	13,124.40	13,124.47	13,017.42	13,046.14	1,220,600	13,046.14
Mar 21, 2012	13,170.79	13,190.02	13,112.93	13,124.62	1,248,600	13,124.62
Mar 20, 2012	13,238.45	13,238.45	13,123.38	13,170.19	1,316,600	13,170.19
Mar 19, 2012	13,231.94	13,269.71	13,208.63	13,239.13	1,471,200	13,239.13
Mar 16, 2012	13,253.51	13,289.08	13,231.45	13,232.62	3,926,200	13,232.62
Mar 15, 2012	13,192.97	13,253.51	13,170.19	13,252.76	1,616,500	13,252.76
Mar 14, 2012	13,177.15	13,221.27	13,166.25	13,194.10	1,636,100	13,194.10
Mar 13, 2012	12,953.20	13,180.40	12,953.13	13,177.68	1,631,300	13,177.68
Mar 12, 2012	12,920.58	12,976.36	12,919.98	12,959.71	1,000,000	12,959.71
Mar 9, 2012	12,908.62	12,968.79	12,906.43	12,922.02	1,032,400	12,922.02
Mar 8, 2012	12,835.53	12,937.19	12,835.53	12,907.94	1,035,300	12,907.94
Mar 7, 2012	12,756.12	12,857.73	12,751.51	12,837.33	1,751,100	12,837.33
Mar 6, 2012	12,958.65	12,958.73	12,734.86	12,759.15	1,423,300	12,759.15
Mar 5, 2012	12,977.34	12,977.34	12,883.91	12,962.81	1,086,300	12,962.81
Mar 2, 2012	12,980.75	12,997.51	12,927.77	12,977.57	939,000	12,977.57
Mar 1, 2012	12,952.29	13,032.67	12,943.06	12,980.30	1,396,700	12,980.30
Feb 29, 2012	13,005.42	13,055.75	12,929.66	12,952.07	1,824,600	12,952.07
Feb 28, 2012	12,976.74	13,021.51	12,952.82	13,005.12	1,144,900	13,005.12
Feb 27, 2012	12,981.13	13,027.52	12,882.59	12,981.51	1,435,300	12,981.51
Feb 24, 2012	12,981.20	13,013.82	12,950.59	12,982.95	894,400	12,982.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)