• FirefoxInstall the new Firefox »
  •  Dow Up1.49% Nasdaq Up1.15%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,976.31 Up 263.65(1.49%) Mar 30
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 4, 201010,249.6110,249.699,889.889,931.97256,600,0009,931.97
    Jun 3, 201010,250.6710,315.2110,175.0210,255.28176,870,00010,255.28
    Jun 2, 201010,025.6110,254.2210,025.6110,249.54200,850,00010,249.54
    Jun 1, 201010,133.9410,218.3310,013.9010,024.02221,900,00010,024.02
    May 28, 201010,258.0010,258.0010,095.9010,136.63243,720,00010,136.63
    May 27, 20109,971.7310,264.209,971.7310,258.99264,770,00010,258.99
    May 26, 201010,045.1110,179.039,952.689,974.45316,080,0009,974.45
    May 25, 201010,061.4310,061.669,774.4810,043.75316,960,00010,043.75
    May 24, 201010,193.4610,196.4110,052.6710,066.57211,430,00010,066.57
    May 21, 201010,063.9310,198.539,918.8210,193.39438,220,00010,193.39
    May 20, 201010,440.2110,440.2110,065.3610,068.01360,350,00010,068.01
    May 19, 201010,505.7010,522.5210,324.6610,444.37266,340,00010,444.37
    May 18, 201010,625.4510,718.8610,482.2010,510.95246,370,00010,510.95
    May 17, 201010,616.9810,660.9710,436.0610,625.83221,910,00010,625.83
    May 14, 201010,780.6810,780.7510,537.2510,620.16256,500,00010,620.16
    May 13, 201010,896.6110,920.2710,771.6910,782.95201,480,00010,782.95
    May 12, 201010,742.1510,909.0810,742.1510,896.91196,630,00010,896.91
    May 11, 201010,780.0010,874.5410,685.3810,748.26223,950,00010,748.26
    May 10, 201010,386.1810,835.1710,386.0310,785.14313,350,00010,785.14
    May 7, 201010,519.4210,579.1210,241.2310,380.43428,730,00010,380.43
    May 6, 201010,868.1210,879.769,869.6210,520.32459,890,00010,520.32
    May 5, 201010,918.4010,946.7910,814.8410,866.83218,830,00010,866.83
    May 4, 201011,149.4811,149.4810,869.2510,926.77242,100,00010,926.77
    May 3, 201011,009.6011,177.6711,009.6011,151.83178,080,00011,151.83
    Apr 30, 201011,168.2311,197.9310,999.6911,008.61255,130,00011,008.61
    Apr 29, 201011,045.6411,197.3211,041.6411,167.32194,310,00011,167.32
    Apr 28, 201010,988.8711,078.5210,965.3811,045.27236,760,00011,045.27
    Apr 27, 201011,203.6711,218.8610,973.1710,991.99263,400,00010,991.99
    Apr 26, 201011,205.1111,258.0111,187.6511,205.03191,920,00011,205.03
    Apr 23, 201011,132.1811,205.6411,105.6511,204.28207,380,00011,204.28
    Apr 22, 201011,119.7811,149.8611,016.4011,134.29214,700,00011,134.29
    Apr 21, 201011,116.9111,153.7211,071.3411,124.92188,880,00011,124.92
    Apr 20, 201011,093.1111,146.0811,081.4711,117.06175,170,00011,117.06
    Apr 19, 201011,018.3611,095.3010,977.8511,092.05214,850,00011,092.05
    Apr 16, 201011,143.6611,153.7910,973.9211,018.66373,950,00011,018.66
    Apr 15, 201011,122.9611,154.5511,096.2011,144.57203,720,00011,144.57
    Apr 14, 201011,020.7011,125.2211,020.6311,123.11223,920,00011,123.11
    Apr 13, 201011,006.7211,038.9210,947.7711,019.42183,950,00011,019.42
    Apr 12, 201010,996.7511,029.7710,992.2111,005.97153,960,00011,005.97
    Apr 9, 201010,926.9211,000.9810,926.9210,997.35150,660,00010,997.35
    Apr 8, 201010,896.9910,949.3610,844.0910,927.07158,930,00010,927.07
    Apr 7, 201010,961.9510,962.6610,845.4510,897.52187,000,00010,897.52
    Apr 6, 201010,972.4910,987.3810,927.5210,969.99159,960,00010,969.99
    Apr 5, 201010,927.4510,988.0610,923.9710,973.55139,480,00010,973.55
    Apr 1, 201010,857.3110,956.3910,857.3110,927.07159,520,00010,927.07
    Mar 31, 201010,907.3410,907.4210,832.8310,856.63197,060,00010,856.63
    Mar 30, 201010,895.0210,940.2210,866.8310,907.42148,810,00010,907.42
    Mar 29, 201010,849.2310,916.6410,849.2310,895.86136,710,00010,895.86
    Mar 26, 201010,841.2910,909.3810,816.4310,850.36175,490,00010,850.36
    Mar 25, 201010,837.5110,955.4810,834.1910,841.21200,330,00010,841.21
    Mar 24, 201010,887.6210,887.8410,825.4210,836.15195,570,00010,836.15
    Mar 23, 201010,787.1810,893.8910,784.7610,888.83189,140,00010,888.83
    Mar 22, 201010,741.0010,809.8510,695.1310,785.89157,200,00010,785.89
    Mar 19, 201010,780.0010,819.9010,694.2210,741.98434,190,00010,741.98
    Mar 18, 201010,733.4410,784.0010,728.1510,779.17153,280,00010,779.17
    Mar 17, 201010,686.3610,767.9810,686.3610,733.67194,190,00010,733.67
    Mar 16, 201010,642.5310,693.9910,621.9010,685.98227,410,00010,685.98
    Mar 15, 201010,623.4110,644.1910,570.5110,642.15160,570,00010,642.15
    Mar 12, 201010,611.7710,644.9510,594.8410,624.69166,140,00010,624.69
    Mar 11, 201010,560.9810,611.8410,507.1710,611.84150,000,00010,611.84
    Mar 10, 201010,560.1310,601.7910,526.5210,567.33186,570,00010,567.33
    Mar 9, 201010,552.2410,612.6010,533.9310,564.38219,860,00010,564.38
    Mar 8, 201010,563.7810,587.7410,542.3910,552.52171,780,00010,552.52
    Mar 5, 201010,445.1310,571.9410,445.0510,566.20184,270,00010,566.20
    Mar 4, 201010,396.5310,452.3810,390.8610,444.14165,740,00010,444.14
    Mar 3, 201010,406.2810,469.5410,376.5810,396.76183,290,00010,396.76
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.