• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,745.98 Down 5.41(0.03%) 4:32PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 200811,842.3611,904.3211,725.5211,807.43225,270,00011,807.43
    Jun 23, 200811,843.8311,986.9611,731.0611,842.36182,870,00011,842.36
    Jun 20, 200812,062.1912,062.1911,818.8311,842.69429,700,00011,842.69
    Jun 19, 200812,029.0612,114.7911,978.3312,063.09230,920,00012,063.09
    Jun 18, 200812,158.6812,158.6811,993.6412,029.06212,900,00012,029.06
    Jun 17, 200812,269.6512,322.8212,150.2912,160.30174,690,00012,160.30
    Jun 16, 200812,306.8612,319.7212,212.2512,269.08222,140,00012,269.08
    Jun 13, 200812,144.5912,310.2812,144.5912,307.35247,980,00012,307.35
    Jun 12, 200812,089.6312,269.2412,076.9312,141.58260,960,00012,141.58
    Jun 11, 200812,286.3412,286.6712,079.1312,083.77247,120,00012,083.77
    Jun 10, 200812,277.7112,369.2312,206.9612,289.76240,760,00012,289.76
    Jun 9, 200812,210.1312,331.8612,195.3212,280.32266,350,00012,280.32
    Jun 6, 200812,602.7412,603.0712,192.0612,209.81307,820,00012,209.81
    Jun 5, 200812,388.8112,610.9612,388.8112,604.45236,160,00012,604.45
    Jun 4, 200812,391.8612,496.1612,338.7812,390.48238,590,00012,390.48
    Jun 3, 200812,503.2012,554.0512,342.1212,402.85227,460,00012,402.85
    Jun 2, 200812,637.6712,638.0812,427.7712,503.82199,090,00012,503.82
    May 30, 200812,647.3612,689.7012,617.4012,638.32210,230,00012,638.32
    May 29, 200812,593.8712,726.6612,554.7012,646.22206,420,00012,646.22
    May 28, 200812,542.9012,601.9312,495.2712,594.03213,680,00012,594.03
    May 27, 200812,479.6312,572.5312,442.5912,548.35201,530,00012,548.35
    May 23, 200812,620.9012,621.9612,460.0912,479.63190,210,00012,479.63
    May 22, 200812,597.6912,669.3412,591.3412,625.62216,360,00012,625.62
    May 21, 200812,824.9412,862.4712,573.6712,601.19265,810,00012,601.19
    May 20, 200813,026.0413,026.0412,781.7812,828.68265,220,00012,828.68
    May 19, 200812,985.4113,136.6912,963.7613,028.16193,770,00013,028.16
    May 16, 200812,992.7413,001.9412,893.4912,986.80249,260,00012,986.80
    May 15, 200812,891.2912,999.5012,854.9812,992.66217,780,00012,992.66
    May 14, 200812,825.1212,993.1512,825.1212,898.38206,820,00012,898.38
    May 13, 200812,872.0812,891.3712,780.9712,832.18236,710,00012,832.18
    May 12, 200812,745.5512,904.1612,740.5012,876.31198,110,00012,876.31
    May 9, 200812,860.6812,861.4112,715.0212,745.88180,240,00012,745.88
    May 8, 200812,814.3512,909.8612,794.8112,866.78195,570,00012,866.78
    May 7, 200813,010.8213,036.7112,796.1912,814.35235,000,00012,814.35
    May 6, 200812,968.8913,046.1512,863.2013,020.83199,370,00013,020.83
    May 5, 200813,056.5713,058.4512,939.7412,969.54197,810,00012,969.54
    May 2, 200813,012.5313,132.4612,981.8313,058.20205,410,00013,058.20
    May 1, 200812,818.3413,029.0512,793.1013,010.00245,480,00013,010.00
    Apr 30, 200812,831.4513,010.0012,808.9812,820.13255,070,00012,820.13
    Apr 29, 200812,870.3712,889.8312,804.6612,831.94218,020,00012,831.94
    Apr 28, 200812,890.7612,938.7612,857.5012,871.75222,300,00012,871.75
    Apr 25, 200812,848.3812,909.2012,742.7812,891.86240,760,00012,891.86
    Apr 24, 200812,764.6812,942.2612,706.6312,848.95249,920,00012,848.95
    Apr 23, 200812,721.4512,837.3912,703.0512,763.22244,120,00012,763.22
    Apr 22, 200812,825.0212,825.2612,656.5612,720.23214,950,00012,720.23
    Apr 21, 200812,850.9112,850.9112,751.1712,825.02192,400,00012,825.02
    Apr 18, 200812,626.7612,893.9812,626.7612,849.36304,030,00012,849.36
    Apr 17, 200812,617.4012,656.5612,563.2512,620.49217,000,00012,620.49
    Apr 16, 200812,371.5112,625.7812,371.5112,619.27269,490,00012,619.27
    Apr 15, 200812,302.0612,387.7912,269.8112,362.47208,950,00012,362.47
    Apr 14, 200812,324.7712,367.6012,280.4012,302.06216,010,00012,302.06
    Apr 11, 200812,579.7812,580.2712,302.0612,325.42286,850,00012,325.42
    Apr 10, 200812,526.7812,649.3112,497.2212,581.98227,330,00012,581.98
    Apr 9, 200812,574.6512,621.5512,468.9712,527.26194,950,00012,527.26
    Apr 8, 200812,602.6612,607.3012,525.8012,576.44197,200,00012,576.44
    Apr 7, 200812,612.5912,733.6612,583.2812,612.43198,070,00012,612.43
    Apr 4, 200812,626.0312,688.4812,528.1612,609.42181,260,00012,609.42
    Apr 3, 200812,605.8312,675.1212,527.7512,626.03183,870,00012,626.03
    Apr 2, 200812,651.6712,696.2912,555.1712,608.92232,760,00012,608.92
    Apr 1, 200812,266.6412,659.8212,266.4712,654.36295,530,00012,654.36
    Mar 31, 200812,215.9212,326.4712,176.1112,262.89273,610,00012,262.89
    Mar 28, 200812,303.9212,382.1612,196.8712,216.40209,000,00012,216.40
    Mar 27, 200812,421.8812,476.7612,293.3412,302.46235,390,00012,302.46
    Mar 26, 200812,531.7912,531.9512,376.7012,422.86235,020,00012,422.86
    Mar 25, 200812,547.3412,571.8412,449.0812,532.60237,650,00012,532.60
    Mar 24, 200812,361.9712,622.0712,361.9712,548.64264,320,00012,548.64
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.