• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.45% Nasdaq Down1.03%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    17,164.95 Down 251.90(1.45%) Jan 30
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 200811,577.9911,578.8911,363.6911,378.02220,200,00011,378.02
    Jul 30, 200811,397.5611,586.6211,397.5611,583.69208,520,00011,583.69
    Jul 29, 200811,133.4411,398.3811,128.0611,397.56206,930,00011,397.56
    Jul 28, 200811,369.4711,369.5511,125.1311,131.08197,550,00011,131.08
    Jul 25, 200811,341.1411,443.8111,325.1011,370.69190,920,00011,370.69
    Jul 24, 200811,630.3411,634.4911,345.3711,349.28241,140,00011,349.28
    Jul 23, 200811,603.3911,698.1711,558.2911,632.38264,520,00011,632.38
    Jul 22, 200811,457.9011,616.6611,387.3911,602.50273,690,00011,602.50
    Jul 21, 200811,495.0211,559.6711,423.9411,467.34212,850,00011,467.34
    Jul 18, 200811,436.5611,510.8211,381.9311,496.57378,610,00011,496.57
    Jul 17, 200811,238.3911,446.6611,209.5611,446.66335,260,00011,446.66
    Jul 16, 200810,961.8911,244.1710,918.3311,239.28307,590,00011,239.28
    Jul 15, 200811,050.8011,123.6710,827.7110,962.54331,390,00010,962.54
    Jul 14, 200811,103.6411,239.0411,003.6511,055.19205,360,00011,055.19
    Jul 11, 200811,226.1711,241.0710,977.6811,100.54275,010,00011,100.54
    Jul 10, 200811,148.0111,270.3011,086.9511,229.02248,010,00011,229.02
    Jul 9, 200811,381.9311,418.2411,141.9911,147.44227,100,00011,147.44
    Jul 8, 200811,225.0311,391.1311,174.8811,384.21271,500,00011,384.21
    Jul 7, 200811,289.1911,399.1111,120.7411,231.96248,240,00011,231.96
    Jul 3, 200811,216.0011,337.4811,157.2111,288.54176,910,00011,288.54
    Jul 2, 200811,382.3411,434.1211,214.3711,215.51230,690,00011,215.51
    Jul 1, 200811,344.6411,407.9011,183.4311,382.26299,590,00011,382.26
    Jun 30, 200811,345.7011,437.3011,287.5611,350.01282,210,00011,350.01
    Jun 27, 200811,452.8511,485.2511,297.9911,346.51338,250,00011,346.51
    Jun 26, 200811,808.5711,808.7311,453.4211,453.42302,550,00011,453.42
    Jun 25, 200811,805.3111,924.1911,789.3611,811.83236,160,00011,811.83
    Jun 24, 200811,842.3611,904.3211,725.5211,807.43225,270,00011,807.43
    Jun 23, 200811,843.8311,986.9611,731.0611,842.36182,870,00011,842.36
    Jun 20, 200812,062.1912,062.1911,818.8311,842.69429,700,00011,842.69
    Jun 19, 200812,029.0612,114.7911,978.3312,063.09230,920,00012,063.09
    Jun 18, 200812,158.6812,158.6811,993.6412,029.06212,900,00012,029.06
    Jun 17, 200812,269.6512,322.8212,150.2912,160.30174,690,00012,160.30
    Jun 16, 200812,306.8612,319.7212,212.2512,269.08222,140,00012,269.08
    Jun 13, 200812,144.5912,310.2812,144.5912,307.35247,980,00012,307.35
    Jun 12, 200812,089.6312,269.2412,076.9312,141.58260,960,00012,141.58
    Jun 11, 200812,286.3412,286.6712,079.1312,083.77247,120,00012,083.77
    Jun 10, 200812,277.7112,369.2312,206.9612,289.76240,760,00012,289.76
    Jun 9, 200812,210.1312,331.8612,195.3212,280.32266,350,00012,280.32
    Jun 6, 200812,602.7412,603.0712,192.0612,209.81307,820,00012,209.81
    Jun 5, 200812,388.8112,610.9612,388.8112,604.45236,160,00012,604.45
    Jun 4, 200812,391.8612,496.1612,338.7812,390.48238,590,00012,390.48
    Jun 3, 200812,503.2012,554.0512,342.1212,402.85227,460,00012,402.85
    Jun 2, 200812,637.6712,638.0812,427.7712,503.82199,090,00012,503.82
    May 30, 200812,647.3612,689.7012,617.4012,638.32210,230,00012,638.32
    May 29, 200812,593.8712,726.6612,554.7012,646.22206,420,00012,646.22
    May 28, 200812,542.9012,601.9312,495.2712,594.03213,680,00012,594.03
    May 27, 200812,479.6312,572.5312,442.5912,548.35201,530,00012,548.35
    May 23, 200812,620.9012,621.9612,460.0912,479.63190,210,00012,479.63
    May 22, 200812,597.6912,669.3412,591.3412,625.62216,360,00012,625.62
    May 21, 200812,824.9412,862.4712,573.6712,601.19265,810,00012,601.19
    May 20, 200813,026.0413,026.0412,781.7812,828.68265,220,00012,828.68
    May 19, 200812,985.4113,136.6912,963.7613,028.16193,770,00013,028.16
    May 16, 200812,992.7413,001.9412,893.4912,986.80249,260,00012,986.80
    May 15, 200812,891.2912,999.5012,854.9812,992.66217,780,00012,992.66
    May 14, 200812,825.1212,993.1512,825.1212,898.38206,820,00012,898.38
    May 13, 200812,872.0812,891.3712,780.9712,832.18236,710,00012,832.18
    May 12, 200812,745.5512,904.1612,740.5012,876.31198,110,00012,876.31
    May 9, 200812,860.6812,861.4112,715.0212,745.88180,240,00012,745.88
    May 8, 200812,814.3512,909.8612,794.8112,866.78195,570,00012,866.78
    May 7, 200813,010.8213,036.7112,796.1912,814.35235,000,00012,814.35
    May 6, 200812,968.8913,046.1512,863.2013,020.83199,370,00013,020.83
    May 5, 200813,056.5713,058.4512,939.7412,969.54197,810,00012,969.54
    May 2, 200813,012.5313,132.4612,981.8313,058.20205,410,00013,058.20
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Currency in USD.