Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:16AM ET - U.S. Markets open in 3 hours and 14 minutes. Dow  0.10% Nasdaq  0.00%

Dow Jones Industrial Average (^DJI)

On Dec 16: 10,441.12   10.88 (0.10%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Sep-08 10,609.01 11,149.07 10,403.75 11,019.69 10,082,689,600 11,019.69 17-Sep-08 11,056.58 11,068.87 10,521.81 10,609.66 9,431,870,400 10,609.66 16-Sep-08 10,905.62 11,193.12 10,604.70 11,059.02 9,459,830,400 11,059.02 15-Sep-08 11,416.37 11,416.37 10,849.85 10,917.51 8,279,510,400 10,917.51 12-Sep-08 11,429.32 11,532.72 11,191.08 11,421.99 6,273,260,000 11,421.99 11-Sep-08 11,264.44 11,461.15 11,018.72 11,433.71 6,869,249,600 11,433.71 10-Sep-08 11,233.91 11,453.50 11,135.64 11,268.92 6,543,440,000 11,268.92 9-Sep-08 11,514.73 11,623.50 11,209.81 11,230.73 7,380,630,400 11,230.73 8-Sep-08 11,224.87 11,656.64 11,224.87 11,510.74 7,351,340,000 11,510.74 5-Sep-08 11,185.63 11,301.73 10,998.77 11,220.96 5,017,080,000 11,220.96 4-Sep-08 11,532.48 11,532.48 11,130.26 11,188.23 5,212,500,000 11,188.23 3-Sep-08 11,506.01 11,629.69 11,328.84 11,532.88 5,056,980,000 11,532.88 2-Sep-08 11,545.63 11,831.29 11,444.79 11,516.92 4,783,560,000 11,516.92 29-Aug-08 11,713.23 11,730.49 11,508.78 11,543.55 3,288,120,000 11,543.55 28-Aug-08 11,499.87 11,756.46 11,493.72 11,715.18 3,854,280,000 11,715.18 27-Aug-08 11,412.46 11,575.14 11,349.69 11,502.51 3,499,610,000 11,502.51 26-Aug-08 11,383.56 11,483.62 11,284.47 11,412.87 3,587,570,000 11,412.87 25-Aug-08 11,626.19 11,626.19 11,336.82 11,386.25 3,420,600,000 11,386.25 22-Aug-08 11,426.79 11,684.00 11,426.79 11,628.06 3,741,070,000 11,628.06 21-Aug-08 11,415.23 11,501.29 11,263.63 11,430.21 4,032,590,000 11,430.21 20-Aug-08 11,345.94 11,511.06 11,240.18 11,417.43 4,555,030,000 11,417.43 19-Aug-08 11,478.09 11,501.45 11,260.53 11,348.55 4,159,760,000 11,348.55 18-Aug-08 11,659.65 11,744.49 11,410.18 11,479.39 3,829,290,000 11,479.39 15-Aug-08 11,611.21 11,776.41 11,540.05 11,659.90 4,041,820,000 11,659.90 14-Aug-08 11,532.07 11,744.33 11,399.84 11,615.93 4,064,000,000 11,615.93 13-Aug-08 11,632.81 11,689.05 11,377.37 11,532.96 4,787,600,000 11,532.96 12-Aug-08 11,781.70 11,830.39 11,541.43 11,642.47 4,711,290,000 11,642.47 11-Aug-08 11,729.67 11,933.55 11,580.19 11,782.35 5,067,310,000 11,782.35 8-Aug-08 11,432.09 11,808.49 11,344.23 11,734.32 4,966,810,000 11,734.32 7-Aug-08 11,655.42 11,680.50 11,355.63 11,431.43 5,319,380,000 11,431.43 6-Aug-08 11,603.64 11,745.71 11,454.64 11,656.07 4,873,420,000 11,656.07 5-Aug-08 11,286.02 11,652.24 11,286.02 11,615.77 1,219,310,000 11,615.77 4-Aug-08 11,326.32 11,449.67 11,144.59 11,284.15 4,562,280,000 11,284.15 1-Aug-08 11,379.89 11,512.61 11,205.41 11,326.32 4,684,870,000 11,326.32 31-Jul-08 11,577.99 11,631.16 11,317.69 11,378.02 5,346,050,000 11,378.02 30-Jul-08 11,397.56 11,681.47 11,328.68 11,583.69 5,631,330,000 11,583.69 29-Jul-08 11,133.44 11,444.05 11,086.13 11,397.56 5,414,240,000 11,397.56 28-Jul-08 11,369.47 11,439.25 11,094.76 11,131.08 4,282,960,000 11,131.08 25-Jul-08 11,341.14 11,540.78 11,252.47 11,370.69 4,672,560,000 11,370.69 24-Jul-08 11,630.34 11,714.21 11,288.79 11,349.28 6,127,980,000 11,349.28 23-Jul-08 11,603.39 11,820.21 11,410.02 11,632.38 6,705,830,000 11,632.38 22-Jul-08 11,457.90 11,692.79 11,273.32 11,602.50 6,180,230,000 11,602.50 21-Jul-08 11,495.02 11,663.40 11,339.02 11,467.34 4,630,640,000 11,467.34 18-Jul-08 11,436.56 11,599.57 11,290.50 11,496.57 5,653,280,000 11,496.57 17-Jul-08 11,238.39 11,538.50 11,118.46 11,446.66 7,365,209,600 11,446.66 16-Jul-08 10,961.89 11,308.41 10,831.61 11,239.28 6,738,630,400 11,239.28 15-Jul-08 11,050.80 11,201.67 10,731.96 10,962.54 7,363,640,000 10,962.54 14-Jul-08 11,103.64 11,299.70 10,972.63 11,055.19 5,434,860,000 11,055.19 11-Jul-08 11,226.17 11,292.04 10,908.64 11,100.54 6,742,200,000 11,100.54 10-Jul-08 11,148.01 11,351.24 11,006.01 11,229.02 5,840,430,000 11,229.02 9-Jul-08 11,381.93 11,505.12 11,115.61 11,147.44 5,181,000,000 11,147.44 8-Jul-08 11,225.03 11,459.52 11,101.19 11,384.21 6,034,110,000 11,384.21 7-Jul-08 11,289.19 11,477.52 11,094.44 11,231.96 5,265,420,000 11,231.96 3-Jul-08 11,297.33 11,336.49 11,158.02 11,288.53 3,247,590,000 11,288.53 2-Jul-08 11,382.34 11,510.41 11,180.58 11,215.51 5,276,090,000 11,215.51 1-Jul-08 11,344.64 11,465.79 11,106.65 11,382.26 5,846,290,000 11,382.26 30-Jun-08 11,345.70 11,504.55 11,226.34 11,350.01 5,032,330,000 11,350.01 27-Jun-08 11,452.85 11,556.33 11,248.48 11,346.51 6,208,260,000 11,346.51 26-Jun-08 11,808.57 11,808.57 11,431.92 11,453.42 5,231,280,000 11,453.42 25-Jun-08 11,805.31 12,008.70 11,683.75 11,811.83 4,825,640,000 11,811.83 24-Jun-08 11,842.36 11,962.37 11,668.53 11,807.43 4,705,050,000 11,807.43 23-Jun-08 11,843.83 11,986.96 11,731.06 11,842.36 4,186,370,000 11,842.36 20-Jun-08 12,062.19 12,078.23 11,785.04 11,842.69 5,324,900,000 11,842.69 19-Jun-08 12,022.54 12,188.31 11,881.03 12,063.09 4,811,670,000 12,063.09 18-Jun-08 12,158.68 12,212.33 11,947.07 12,029.06 4,573,570,000 12,029.06 17-Jun-08 12,269.65 12,378.67 12,114.14 12,160.30 3,801,960,000 12,160.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions