Send me a link:

*Text messaging rates may apply.

 Dow Down0.87% Nasdaq Down0.72%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
16,934.53 Down 149.27(0.87%) 11:03AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 2, 201010,404.1610,456.9210,389.4310,405.98217,180,00010,405.98
Mar 1, 201010,326.1010,413.9910,326.1010,403.79173,750,00010,403.79
Feb 26, 201010,321.4110,353.4510,272.2910,325.26282,120,00010,325.26
Feb 25, 201010,366.6010,366.6810,185.8310,321.03242,550,00010,321.03
Feb 24, 201010,284.0010,393.5110,283.9310,374.16181,450,00010,374.16
Feb 23, 201010,383.1610,411.1210,267.8310,282.41190,740,00010,282.41
Feb 22, 201010,402.4310,433.6410,368.9510,383.38158,440,00010,383.38
Feb 19, 201010,387.7710,438.5510,339.1710,402.35241,750,00010,402.35
Feb 18, 201010,309.3910,406.5810,294.5110,392.90185,310,00010,392.90
Feb 17, 201010,261.4810,320.1310,261.4810,309.24193,270,00010,309.24
Feb 16, 201010,100.8110,279.5410,100.8110,268.81234,900,00010,268.81
Feb 12, 201010,137.2310,137.399,983.8210,099.14296,510,00010,099.14
Feb 11, 201010,037.8510,161.579,976.7110,144.19194,470,00010,144.19
Feb 10, 201010,055.4610,085.549,962.9610,038.38178,600,00010,038.38
Feb 9, 20109,910.2810,139.439,910.0610,058.64236,210,00010,058.64
Feb 8, 201010,005.4310,028.569,904.099,908.39216,270,0009,908.39
Feb 5, 201010,003.6910,031.969,835.0910,012.23308,320,00010,012.23
Feb 4, 201010,273.1210,273.129,998.0310,002.18304,240,00010,002.18
Feb 3, 201010,291.7310,307.2010,231.9310,270.55198,940,00010,270.55
Feb 2, 201010,186.1310,314.8410,173.5910,296.85237,140,00010,296.85
Feb 1, 201010,068.9910,190.8910,068.9110,185.53198,430,00010,185.53
Jan 29, 201010,122.0410,239.3410,043.7510,067.33316,900,00010,067.33
Jan 28, 201010,236.9210,258.8310,055.0810,120.46240,050,00010,120.46
Jan 27, 201010,194.2910,255.0610,104.3610,236.16262,170,00010,236.16
Jan 26, 201010,195.3510,285.1310,155.6010,194.29217,300,00010,194.29
Jan 25, 201010,175.1010,256.8710,171.7710,196.86215,330,00010,196.86
Jan 22, 201010,389.5810,389.5810,157.6410,172.98323,620,00010,172.98
Jan 21, 201010,603.9110,614.9410,374.6910,389.88304,290,00010,389.88
Jan 20, 201010,719.6910,719.9210,517.3010,603.15203,270,00010,603.15
Jan 19, 201010,608.3710,729.8910,591.9710,725.43192,150,00010,725.43
Jan 15, 201010,706.9910,709.9410,561.0610,609.65362,930,00010,609.65
Jan 14, 201010,680.1610,723.7710,666.8610,710.55201,320,00010,710.55
Jan 13, 201010,628.0910,709.2610,614.4910,680.77202,810,00010,680.77
Jan 12, 201010,662.8610,663.0810,568.8410,627.26256,050,00010,627.26
Jan 11, 201010,620.3110,676.2310,591.5910,663.99182,050,00010,663.99
Jan 8, 201010,606.4010,619.4010,554.3310,618.19172,710,00010,618.19
Jan 7, 201010,571.1110,612.3710,505.2110,606.86217,390,00010,606.86
Jan 6, 201010,564.7210,594.9910,546.5510,573.68186,040,00010,573.68
Jan 5, 201010,584.5610,584.5610,522.5210,572.02188,540,00010,572.02
Jan 4, 201010,430.6910,604.9710,430.6910,583.96179,780,00010,583.96
Dec 31, 200910,548.5110,555.0110,423.1310,428.05137,940,00010,428.05
Dec 30, 200910,544.3610,550.7010,505.6610,548.51110,160,00010,548.51
Dec 29, 200910,547.8310,580.3310,544.2810,545.4192,890,00010,545.41
Dec 28, 200910,517.9110,551.6110,506.3410,547.08102,010,00010,547.08
Dec 24, 200910,467.1210,522.0610,461.6810,520.0952,670,00010,520.09
Dec 23, 200910,464.3210,492.0610,437.8010,466.44112,460,00010,466.44
Dec 22, 200910,414.6710,479.8210,414.5910,464.93135,080,00010,464.93
Dec 21, 200910,330.1010,458.0510,329.8010,414.14164,470,00010,414.14
Dec 18, 200910,309.3910,372.3510,263.9010,328.89480,080,00010,328.89
Dec 17, 200910,439.9910,440.0610,307.9610,308.26198,860,00010,308.26
Dec 16, 200910,449.8110,509.9710,427.5910,441.12208,310,00010,441.12
Dec 15, 200910,499.3110,499.3110,426.6910,452.00187,560,00010,452.00
Dec 14, 200910,471.2810,514.6610,471.2810,501.05154,360,00010,501.05
Dec 11, 200910,403.4110,484.0510,400.0810,471.50179,970,00010,471.50
Dec 10, 200910,336.0010,444.6010,335.7710,405.83195,910,00010,405.83
Dec 9, 200910,282.8510,342.2710,235.6310,337.05188,610,00010,337.05
Dec 8, 200910,385.4210,385.6510,249.8410,285.97221,770,00010,285.97
Dec 7, 200910,386.8610,443.1610,360.1810,390.11196,580,00010,390.11
Dec 4, 200910,368.5710,516.7010,311.8110,388.90460,660,00010,388.90
Dec 3, 200910,455.6310,507.6310,350.0510,366.15243,970,00010,366.15
Dec 2, 200910,470.4410,513.5210,421.4710,452.68159,500,00010,452.68
Dec 1, 200910,343.8210,501.2810,343.4410,471.58190,220,00010,471.58
Nov 30, 200910,309.7710,364.3410,263.2910,344.84223,580,00010,344.84
Nov 27, 200910,452.2310,452.2310,231.2510,309.92130,290,00010,309.92
Nov 25, 200910,432.9610,481.4810,420.9410,464.40130,080,00010,464.40
Nov 24, 200910,451.2510,453.9710,359.5810,433.71163,750,00010,433.71
* Close price adjusted for dividends and splits.
First | | | Last

Currency in USD.