^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.26% Nasdaq

0.13%

Dow Jones Industrial Average (^DJI)

-DJI

15,279.14 39.09(0.26%) 9:53AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Jan 20, 2009	8,279.63	8,291.98	7,939.93	7,949.09	4,192,000	7,949.09
Jan 12, 2009	8,599.26	8,602.60	7,995.13	8,281.22	3,617,300	8,281.22
Jan 5, 2009	9,027.13	9,088.06	8,576.96	8,599.18	2,293,600	8,599.18
Dec 29, 2008	8,515.87	9,065.28	8,364.06	9,034.69	1,891,800	9,034.69
Dec 22, 2008	8,573.37	8,604.12	8,372.02	8,515.55	1,348,500	8,515.55
Dec 15, 2008	8,628.81	8,961.26	8,469.03	8,579.11	3,261,200	8,579.11
Dec 8, 2008	8,637.65	9,026.41	8,347.81	8,629.68	2,876,600	8,629.68
Dec 1, 2008	8,826.89	8,827.05	8,118.50	8,635.42	3,100,900	8,635.42
Nov 24, 2008	8,048.09	8,831.35	8,048.09	8,829.04	3,263,300	8,829.04
Nov 17, 2008	8,494.84	8,571.30	7,449.38	8,046.42	4,184,400	8,046.42
Nov 10, 2008	8,946.60	9,159.58	7,965.42	8,497.31	3,148,200	8,497.31
Nov 3, 2008	9,326.04	9,653.95	8,637.17	8,943.81	2,582,300	8,943.81
Oct 27, 2008	8,375.92	9,454.36	8,143.59	9,325.01	3,095,400	9,325.01
Oct 20, 2008	8,852.30	9,284.55	8,187.48	8,378.95	2,995,600	8,378.95
Oct 13, 2008	8,462.42	9,794.37	8,197.67	8,852.22	3,938,800	8,852.22
Oct 6, 2008	10,322.52	10,322.76	7,882.51	8,451.19	4,689,800	8,451.19
Sep 29, 2008	11,139.62	11,139.94	10,310.25	10,325.38	3,314,800	10,325.38
Sep 22, 2008	11,394.42	11,394.58	10,753.57	11,143.13	2,104,800	11,143.13
Sep 15, 2008	11,416.37	11,483.05	10,459.44	11,388.44	5,068,200	11,388.44
Sep 8, 2008	11,224.87	11,577.50	11,098.67	11,421.99	2,462,500	11,421.99
Sep 2, 2008	11,545.63	11,790.17	11,037.85	11,220.96	1,947,100	11,220.96
Aug 25, 2008	11,626.19	11,715.18	11,340.41	11,543.96	1,410,100	11,543.96
Aug 18, 2008	11,659.65	11,690.43	11,290.58	11,628.06	1,483,100	11,628.06
Aug 11, 2008	11,729.67	11,867.11	11,450.89	11,659.90	1,828,300	11,659.90
Aug 4, 2008	11,326.32	11,759.96	11,221.53	11,734.32	2,055,400	11,734.32
Jul 28, 2008	11,369.47	11,586.62	11,125.13	11,326.32	2,045,800	11,326.32
Jul 21, 2008	11,495.02	11,698.17	11,325.10	11,370.69	2,366,200	11,370.69
Jul 14, 2008	11,103.64	11,510.82	10,827.71	11,496.57	3,116,400	11,496.57
Jul 7, 2008	11,289.19	11,418.24	10,977.68	11,100.54	2,539,700	11,100.54
Jun 30, 2008	11,345.70	11,437.30	11,157.21	11,288.54	2,403,100	11,288.54
Jun 23, 2008	11,843.83	11,986.96	11,297.99	11,346.51	2,570,200	11,346.51
Jun 16, 2008	12,306.86	12,322.82	11,818.83	11,842.69	2,540,700	11,842.69
Jun 9, 2008	12,210.13	12,369.23	12,076.93	12,307.35	2,526,300	12,307.35
Jun 2, 2008	12,637.67	12,638.08	12,192.06	12,209.81	2,418,200	12,209.81
May 27, 2008	12,479.63	12,726.66	12,442.59	12,638.32	2,079,600	12,638.32
May 19, 2008	12,985.41	13,136.69	12,460.09	12,479.63	2,262,700	12,479.63
May 12, 2008	12,745.55	13,001.94	12,740.50	12,986.80	2,217,300	12,986.80
May 5, 2008	13,056.57	13,058.45	12,715.02	12,745.88	2,015,900	12,745.88
May 2, 2008	13,012.53	13,132.46	12,981.83	13,058.20	2,054,100	13,058.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)