• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,356.87 Up 288.00(1.69%) 4:31PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 23, 200910,320.1310,495.6110,320.0510,450.95182,350,00010,450.95
    Nov 20, 200910,327.9110,342.7210,271.6810,318.16230,430,00010,318.16
    Nov 19, 200910,425.3310,425.3310,256.1110,332.44196,250,00010,332.44
    Nov 18, 200910,426.2710,432.6610,360.1010,426.31166,340,00010,426.31
    Nov 17, 200910,404.7710,438.1710,361.9910,437.42158,320,00010,437.42
    Nov 16, 200910,267.5310,434.2410,267.4510,406.96202,570,00010,406.96
    Nov 13, 200910,197.8510,305.6910,192.0310,270.47167,280,00010,270.47
    Nov 12, 200910,289.8210,321.6410,171.2410,197.47183,810,00010,197.47
    Nov 11, 200910,247.4210,341.9710,246.1410,291.26166,920,00010,291.26
    Nov 10, 200910,223.0110,260.8010,197.6910,246.97193,950,00010,246.97
    Nov 9, 200910,020.6210,228.2310,020.6210,226.94227,470,00010,226.94
    Nov 6, 200910,001.3510,044.509,936.8110,023.42181,010,00010,023.42
    Nov 5, 20099,807.8010,013.079,807.8010,005.96211,040,00010,005.96
    Nov 4, 20099,767.309,928.049,767.149,802.14224,130,0009,802.14
    Nov 3, 20099,787.479,787.479,703.899,771.91231,520,0009,771.91
    Nov 2, 20099,712.139,858.599,678.959,789.44242,460,0009,789.44
    Oct 30, 20099,961.529,962.139,684.549,712.73327,980,0009,712.73
    Oct 29, 20099,762.919,969.919,759.139,962.58248,950,0009,962.58
    Oct 28, 20099,881.119,902.429,758.089,762.69257,370,0009,762.69
    Oct 27, 20099,868.349,947.549,837.969,882.17237,060,0009,882.17
    Oct 26, 20099,972.3310,072.329,849.459,867.96270,050,0009,867.96
    Oct 23, 200910,099.9010,109.579,932.509,972.18305,670,0009,972.18
    Oct 22, 20099,946.1810,105.199,916.7810,081.31231,900,00010,081.31
    Oct 21, 200910,038.8410,119.479,943.769,949.36251,050,0009,949.36
    Oct 20, 200910,092.4210,098.399,992.8110,041.48214,500,00010,041.48
    Oct 19, 20099,996.6710,117.969,995.1510,092.19186,240,00010,092.19
    Oct 16, 200910,061.3610,061.669,939.919,995.91307,770,0009,995.91
    Oct 15, 200910,014.8810,062.949,977.4710,062.94252,480,00010,062.94
    Oct 14, 20099,873.5510,027.739,873.4810,015.86284,810,00010,015.86
    Oct 13, 20099,883.989,895.099,815.069,871.06211,510,0009,871.06
    Oct 12, 20099,865.249,931.829,849.379,885.80158,850,0009,885.80
    Oct 9, 20099,786.049,865.019,764.889,864.94161,120,0009,864.94
    Oct 8, 20099,728.229,836.679,728.079,786.87209,580,0009,786.87
    Oct 7, 20099,725.699,740.329,675.629,725.58167,650,0009,725.58
    Oct 6, 20099,601.269,774.329,601.269,731.25206,020,0009,731.25
    Oct 5, 20099,488.739,625.069,481.099,599.75173,850,0009,599.75
    Oct 2, 20099,507.629,524.789,430.089,487.67219,750,0009,487.67
    Oct 1, 20099,711.609,711.679,500.379,509.28266,990,0009,509.28
    Sep 30, 20099,741.839,776.829,608.599,712.28268,390,0009,712.28
    Sep 29, 20099,789.749,834.489,739.119,742.20154,000,0009,742.20
    Sep 28, 20099,663.239,823.679,663.239,789.36163,780,0009,789.36
    Sep 25, 20099,706.689,735.939,641.019,665.19189,350,0009,665.19
    Sep 24, 20099,749.999,805.399,666.039,707.44201,890,0009,707.44
    Sep 23, 20099,830.639,917.999,740.849,748.55233,330,0009,748.55
    Sep 22, 20099,779.619,843.409,771.919,829.87194,620,0009,829.87
    Sep 21, 20099,818.619,818.699,725.889,778.86172,830,0009,778.86
    Sep 18, 20099,784.759,847.719,784.689,820.20424,930,0009,820.20
    Sep 17, 20099,789.829,854.589,749.469,783.92225,470,0009,783.92
    Sep 16, 20099,683.719,799.729,679.189,791.71241,270,0009,791.71
    Sep 15, 20099,626.429,713.719,580.939,683.41224,030,0009,683.41
    Sep 14, 20099,598.089,631.119,535.969,626.80196,480,0009,626.80
    Sep 11, 20099,625.449,649.859,571.569,605.41196,760,0009,605.41
    Sep 10, 20099,546.549,633.009,508.229,627.48234,130,0009,627.48
    Sep 9, 20099,496.599,577.229,476.189,547.22190,820,0009,547.22
    Sep 8, 20099,440.139,511.029,439.989,497.34202,370,0009,497.34
    Sep 4, 20099,345.369,445.729,321.639,441.27152,400,0009,441.27
    Sep 3, 20099,282.039,350.279,252.939,344.61168,750,0009,344.61
    Sep 2, 20099,306.219,330.939,262.309,280.67175,200,0009,280.67
    Sep 1, 20099,492.329,557.959,292.089,310.60267,680,0009,310.60
    Aug 31, 20099,542.919,543.069,436.139,496.28201,600,0009,496.28
    Aug 28, 20099,582.749,630.209,495.989,544.20205,770,0009,544.20
    Aug 27, 20099,541.639,609.729,459.409,580.63163,980,0009,580.63
    Aug 26, 20099,538.619,582.979,485.789,543.52154,660,0009,543.52
    Aug 25, 20099,509.219,620.009,508.989,539.29173,890,0009,539.29
    Aug 24, 20099,506.189,587.739,486.239,509.28190,590,0009,509.28
    Aug 21, 20099,347.869,519.119,347.259,505.96293,530,0009,505.96
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.