Dow Up0.36% Nasdaq Up0.12%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,039.49 Up 60.36(0.36%) Aug 21
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | Next | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Jan 20, 20098,279.638,291.987,939.937,949.09419,200,0007,949.09
Jan 12, 20098,599.268,602.607,995.138,281.22361,734,0008,281.22
Jan 5, 20099,027.139,088.068,576.968,599.18229,360,0008,599.18
Dec 29, 20088,515.879,065.288,364.069,034.69189,187,5009,034.69
Dec 22, 20088,573.378,604.128,372.028,515.55134,855,0008,515.55
Dec 15, 20088,628.818,961.268,469.038,579.11326,124,0008,579.11
Dec 8, 20088,637.659,026.418,347.818,629.68287,664,0008,629.68
Dec 1, 20088,826.898,827.058,118.508,635.42310,092,0008,635.42
Nov 24, 20088,048.098,831.358,048.098,829.04326,335,0008,829.04
Nov 17, 20088,494.848,571.307,449.388,046.42418,444,0008,046.42
Nov 10, 20088,946.609,159.587,965.428,497.31314,826,0008,497.31
Nov 3, 20089,326.049,653.958,637.178,943.81258,238,0008,943.81
Oct 27, 20088,375.929,454.368,143.599,325.01309,546,0009,325.01
Oct 20, 20088,852.309,284.558,187.488,378.95299,564,0008,378.95
Oct 13, 20088,462.429,794.378,197.678,852.22393,886,0008,852.22
Oct 6, 200810,322.5210,322.767,882.518,451.19468,982,0008,451.19
Sep 29, 200811,139.6211,139.9410,310.2510,325.38331,480,00010,325.38
Sep 22, 200811,394.4211,394.5810,753.5711,143.13210,482,00011,143.13
Sep 15, 200811,416.3711,483.0510,459.4411,388.44506,820,00011,388.44
Sep 8, 200811,224.8711,577.5011,098.6711,421.99246,254,00011,421.99
Sep 2, 200811,545.6311,790.1711,037.8511,220.96194,710,00011,220.96
Aug 25, 200811,626.1911,715.1811,340.4111,543.96141,010,00011,543.96
Aug 18, 200811,659.6511,690.4311,290.5811,628.06148,312,00011,628.06
Aug 11, 200811,729.6711,867.1111,450.8911,659.90182,832,00011,659.90
Aug 4, 200811,326.3211,759.9611,221.5311,734.32205,548,00011,734.32
Jul 28, 200811,369.4711,586.6211,125.1311,326.32204,580,00011,326.32
Jul 21, 200811,495.0211,698.1711,325.1011,370.69236,624,00011,370.69
Jul 14, 200811,103.6411,510.8210,827.7111,496.57311,642,00011,496.57
Jul 7, 200811,289.1911,418.2410,977.6811,100.54253,972,00011,100.54
Jun 30, 200811,345.7011,437.3011,157.2111,288.54247,350,00011,288.54
Jun 23, 200811,843.8311,986.9611,297.9911,346.51257,020,00011,346.51
Jun 16, 200812,306.8612,322.8211,818.8311,842.69254,070,00011,842.69
Jun 9, 200812,210.1312,369.2312,076.9312,307.35252,634,00012,307.35
Jun 2, 200812,637.6712,638.0812,192.0612,209.81241,824,00012,209.81
May 27, 200812,479.6312,726.6612,442.5912,638.32207,965,00012,638.32
May 19, 200812,985.4113,136.6912,460.0912,479.63226,274,00012,479.63
May 12, 200812,745.5513,001.9412,740.5012,986.80221,736,00012,986.80
May 5, 200813,056.5713,058.4512,715.0212,745.88201,598,00012,745.88
May 2, 200813,012.5313,132.4612,981.8313,058.20205,410,00013,058.20
* Close price adjusted for dividends and splits.
First | Previous | Next | Last

Currency in USD.