• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.11% Nasdaq Up0.41%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,949.37 Up 19.38(0.11%) Jul 1
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 18, 200810,609.0111,076.4410,459.4411,019.69488,060,00011,019.69
    Sep 17, 200811,056.5811,057.3110,595.9010,609.66463,200,00010,609.66
    Sep 16, 200810,905.6211,093.2210,742.7011,059.02494,760,00011,059.02
    Sep 15, 200811,416.3711,416.4510,917.5110,917.51432,970,00010,917.51
    Sep 12, 200811,429.3211,459.9311,280.4011,421.99238,890,00011,421.99
    Sep 11, 200811,264.4411,445.6811,098.6711,433.71247,820,00011,433.71
    Sep 10, 200811,233.9111,380.6311,215.2611,268.92214,260,00011,268.92
    Sep 9, 200811,514.7311,577.5011,230.7311,230.73257,300,00011,230.73
    Sep 8, 200811,224.8711,570.6611,224.7911,510.74273,000,00011,510.74
    Sep 5, 200811,185.6311,245.1511,037.8511,220.96198,300,00011,220.96
    Sep 4, 200811,532.4811,532.4811,176.0211,188.23229,200,00011,188.23
    Sep 3, 200811,506.0111,554.3811,416.5311,532.88174,250,00011,532.88
    Sep 2, 200811,545.6311,790.1711,471.9011,516.92177,090,00011,516.92
    Aug 29, 200811,713.2311,713.2311,543.3911,543.96166,910,00011,543.96
    Aug 28, 200811,499.8711,715.1811,499.7911,715.18149,150,00011,715.18
    Aug 27, 200811,412.4611,554.4611,381.7711,502.51120,580,00011,502.51
    Aug 26, 200811,383.5611,436.2411,340.4111,412.87119,800,00011,412.87
    Aug 25, 200811,626.1911,626.2711,362.6311,386.25148,610,00011,386.25
    Aug 22, 200811,426.7911,632.1311,426.7911,628.06138,790,00011,628.06
    Aug 21, 200811,415.2311,476.2111,315.5711,430.21130,020,00011,430.21
    Aug 20, 200811,345.9411,454.1511,290.5811,417.43144,880,00011,417.43
    Aug 19, 200811,478.0911,478.1711,318.5011,348.55171,580,00011,348.55
    Aug 18, 200811,659.6511,690.4311,434.1211,479.39156,290,00011,479.39
    Aug 15, 200811,611.2111,709.8911,599.7311,659.90215,040,00011,659.90
    Aug 14, 200811,532.0711,718.2811,450.8911,615.93159,790,00011,615.93
    Aug 13, 200811,632.8111,633.7811,453.3411,532.96182,550,00011,532.96
    Aug 12, 200811,781.7011,782.3511,601.5211,642.47173,590,00011,642.47
    Aug 11, 200811,729.6711,867.1111,675.5311,782.35183,190,00011,782.35
    Aug 8, 200811,432.0911,759.9611,388.0411,734.32212,830,00011,734.32
    Aug 7, 200811,655.4211,655.5811,416.7011,431.43229,610,00011,431.43
    Aug 6, 200811,603.6411,685.4611,521.3211,656.07180,060,00011,656.07
    Aug 5, 200811,286.0211,615.9311,286.0211,615.77234,990,00011,615.77
    Aug 4, 200811,326.3211,382.1711,221.5311,284.15170,250,00011,284.15
    Aug 1, 200811,379.8911,425.7311,267.0511,326.32189,700,00011,326.32
    Jul 31, 200811,577.9911,578.8911,363.6911,378.02220,200,00011,378.02
    Jul 30, 200811,397.5611,586.6211,397.5611,583.69208,520,00011,583.69
    Jul 29, 200811,133.4411,398.3811,128.0611,397.56206,930,00011,397.56
    Jul 28, 200811,369.4711,369.5511,125.1311,131.08197,550,00011,131.08
    Jul 25, 200811,341.1411,443.8111,325.1011,370.69190,920,00011,370.69
    Jul 24, 200811,630.3411,634.4911,345.3711,349.28241,140,00011,349.28
    Jul 23, 200811,603.3911,698.1711,558.2911,632.38264,520,00011,632.38
    Jul 22, 200811,457.9011,616.6611,387.3911,602.50273,690,00011,602.50
    Jul 21, 200811,495.0211,559.6711,423.9411,467.34212,850,00011,467.34
    Jul 18, 200811,436.5611,510.8211,381.9311,496.57378,610,00011,496.57
    Jul 17, 200811,238.3911,446.6611,209.5611,446.66335,260,00011,446.66
    Jul 16, 200810,961.8911,244.1710,918.3311,239.28307,590,00011,239.28
    Jul 15, 200811,050.8011,123.6710,827.7110,962.54331,390,00010,962.54
    Jul 14, 200811,103.6411,239.0411,003.6511,055.19205,360,00011,055.19
    Jul 11, 200811,226.1711,241.0710,977.6811,100.54275,010,00011,100.54
    Jul 10, 200811,148.0111,270.3011,086.9511,229.02248,010,00011,229.02
    Jul 9, 200811,381.9311,418.2411,141.9911,147.44227,100,00011,147.44
    Jul 8, 200811,225.0311,391.1311,174.8811,384.21271,500,00011,384.21
    Jul 7, 200811,289.1911,399.1111,120.7411,231.96248,240,00011,231.96
    Jul 3, 200811,216.0011,337.4811,157.2111,288.54176,910,00011,288.54
    Jul 2, 200811,382.3411,434.1211,214.3711,215.51230,690,00011,215.51
    Jul 1, 200811,344.6411,407.9011,183.4311,382.26299,590,00011,382.26
    Jun 30, 200811,345.7011,437.3011,287.5611,350.01282,210,00011,350.01
    Jun 27, 200811,452.8511,485.2511,297.9911,346.51338,250,00011,346.51
    Jun 26, 200811,808.5711,808.7311,453.4211,453.42302,550,00011,453.42
    Jun 25, 200811,805.3111,924.1911,789.3611,811.83236,160,00011,811.83
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.