• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,400.75 Down 610.32(3.39%) Jun 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 16, 201112,084.7412,109.0311,890.5711,905.59166,220,00011,905.59
    Nov 15, 201112,077.9212,165.1112,001.2612,096.1614,510,00012,096.16
    Nov 14, 201112,153.0012,170.5612,027.0312,078.98119,610,00012,078.98
    Nov 11, 201111,896.2812,179.7211,896.2812,153.68134,520,00012,153.68
    Nov 10, 201111,780.0311,961.1411,779.8811,893.86165,250,00011,893.86
    Nov 9, 201112,166.4012,166.4011,736.9311,780.94180,200,00011,780.94
    Nov 8, 201112,055.5212,187.5112,002.1712,170.18144,950,00012,170.18
    Nov 7, 201111,983.0212,074.4411,880.6912,068.39122,110,00012,068.39
    Nov 4, 201112,043.4112,043.4911,850.3111,983.24126,150,00011,983.24
    Nov 3, 201111,835.5912,065.9311,835.4312,044.47158,170,00012,044.47
    Nov 2, 201111,658.4911,876.8311,658.4911,836.04154,140,00011,836.04
    Nov 1, 201111,951.5311,951.7611,630.0311,657.96218,290,00011,657.96
    Oct 31, 201112,229.2212,229.2911,954.4111,955.01185,790,00011,955.01
    Oct 28, 201112,207.3412,251.9212,164.2412,231.11163,620,00012,231.11
    Oct 27, 201111,872.0712,284.3111,872.0712,208.55251,640,00012,208.55
    Oct 26, 201111,707.7611,891.2111,694.3611,869.04183,730,00011,869.04
    Oct 25, 201111,912.6311,912.8611,682.5211,706.62161,450,00011,706.62
    Oct 24, 201111,807.9611,940.7511,805.7711,913.62161,870,00011,913.62
    Oct 21, 201111,543.2211,812.4611,542.8411,808.79264,000,00011,808.79
    Oct 20, 201111,502.1311,581.2511,391.1411,541.78166,100,00011,541.78
    Oct 19, 201111,577.5411,633.7011,469.1711,504.62169,580,00011,504.62
    Oct 18, 201111,396.1711,652.7411,296.1211,577.05201,410,00011,577.05
    Oct 17, 201111,643.3511,643.3511,378.3511,397.00140,360,00011,397.00
    Oct 14, 201111,478.9711,646.8311,478.6611,644.49133,570,00011,644.49
    Oct 13, 201111,518.0911,518.0911,377.8211,478.13143,990,00011,478.13
    Oct 12, 201111,417.3611,625.3011,417.2811,518.85188,130,00011,518.85
    Oct 11, 201111,432.8011,447.8611,365.6711,416.30133,360,00011,416.30
    Oct 10, 201111,104.5611,433.3311,104.5611,433.18144,270,00011,433.18
    Oct 7, 201111,123.4111,232.0511,051.1311,103.12188,080,00011,103.12
    Oct 6, 201110,939.8711,132.6010,858.6711,123.33190,030,00011,123.33
    Oct 5, 201110,800.4710,950.8910,738.1010,939.95226,440,00010,939.95
    Oct 4, 201110,651.4410,825.4410,404.4910,808.71267,440,00010,808.71
    Oct 3, 201110,912.1010,979.1910,653.3410,655.30242,870,00010,655.30
    Sep 30, 201111,152.3211,152.3910,909.5210,913.38213,200,00010,913.38
    Sep 29, 201111,012.7911,271.1410,965.4511,153.98191,340,00011,153.98
    Sep 28, 201111,189.1011,317.0810,996.9811,010.90172,410,00011,010.90
    Sep 27, 201111,045.2311,369.3011,045.2311,190.69212,700,00011,190.69
    Sep 26, 201110,771.7811,057.4910,771.7811,043.86225,620,00011,043.86
    Sep 23, 201110,732.7710,808.4910,638.7310,771.48223,140,00010,771.48
    Sep 22, 201111,121.8911,122.1210,597.1410,733.83306,170,00010,733.83
    Sep 21, 201111,408.5811,447.8611,117.2811,124.84221,860,00011,124.84
    Sep 20, 201111,401.4711,550.2211,373.9211,408.66157,060,00011,408.66
    Sep 19, 201111,506.8211,506.8211,255.2511,401.01157,580,00011,401.01
    Sep 16, 201111,433.7111,532.4711,407.4111,509.09425,900,00011,509.09
    Sep 15, 201111,247.7211,433.4011,247.4911,433.18172,080,00011,433.18
    Sep 14, 201111,106.8311,386.7810,993.8411,246.73192,600,00011,246.73
    Sep 13, 201111,054.9911,140.8510,987.1811,105.85189,980,00011,105.85
    Sep 12, 201110,990.0111,062.0310,824.7611,061.12197,160,00011,061.12
    Sep 9, 201111,294.6011,294.8310,935.6410,992.13228,170,00010,992.13
    Sep 8, 201111,414.8611,477.3011,283.7411,295.81173,040,00011,295.81
    Sep 7, 201111,137.6311,414.8611,137.6311,414.86166,320,00011,414.86
    Sep 6, 201111,237.3111,237.4610,932.5311,139.30217,420,00011,139.30
    Sep 2, 201111,492.0611,492.1411,211.3511,240.26174,660,00011,240.26
    Sep 1, 201111,613.3011,716.8411,488.4611,493.57178,110,00011,493.57
    Aug 31, 201111,560.4811,712.6011,528.0811,613.53229,740,00011,613.53
    Aug 30, 201111,532.1311,630.0711,429.3911,559.95182,090,00011,559.95
    Aug 29, 201111,286.6511,541.7811,286.5811,539.25177,540,00011,539.25
    Aug 26, 201111,149.8211,326.4310,929.2011,284.54244,410,00011,284.54
    Aug 25, 201111,321.0211,406.3911,106.7611,149.82255,050,00011,149.82
    Aug 24, 201111,175.7811,331.5711,113.0411,320.71227,380,00011,320.71
    Aug 23, 201110,854.5811,176.8410,854.4311,176.76244,130,00011,176.76
    Aug 22, 201110,820.3711,020.5510,820.3710,854.65226,720,00010,854.65
    Aug 19, 201110,989.7511,086.4010,801.4110,817.65336,370,00010,817.65
    Aug 18, 201111,406.2711,406.5010,881.6010,990.58308,520,00010,990.58
    Aug 17, 201111,392.0111,529.6711,322.3011,410.21171,280,00011,410.21
    Aug 16, 201111,480.4811,488.0111,292.6311,405.93187,800,00011,405.93
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.