^DJI Historical Prices | Dow Jones Industrial Average Stock

Dow

0.05% Nasdaq 0.00%

Dow Jones Industrial Average (^DJI)

-DJI

12,496.15 6.66(0.05%) May 23

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Mar 3, 2008	12,264.36	12,392.74	11,778.66	11,893.69	4,408,266,000	11,893.69
Feb 25, 2008	12,380.77	12,815.59	12,210.30	12,266.39	4,046,484,000	12,266.39
Feb 19, 2008	12,349.59	12,571.11	12,116.92	12,381.02	3,688,347,500	12,381.02
Feb 11, 2008	12,181.89	12,627.76	12,006.79	12,348.21	3,744,452,000	12,348.21
Feb 4, 2008	12,743.11	12,810.34	12,045.00	12,182.13	4,035,458,000	12,182.13
Jan 28, 2008	12,205.71	12,841.88	12,061.42	12,743.19	4,539,542,000	12,743.19
Jan 22, 2008	12,092.72	12,590.69	11,508.74	12,207.17	5,100,980,000	12,207.17
Jan 14, 2008	12,613.78	12,866.10	11,953.71	12,099.30	5,006,464,000	12,099.30
Jan 7, 2008	12,801.15	12,998.11	12,431.53	12,606.30	4,788,802,000	12,606.30
Dec 31, 2007	13,364.16	13,423.91	12,740.51	12,800.18	3,372,257,500	12,800.18
Dec 24, 2007	13,487.12	13,614.53	13,272.14	13,365.87	1,699,745,000	13,365.87
Dec 17, 2007	13,339.20	13,518.20	13,059.32	13,450.65	3,745,900,000	13,450.65
Dec 10, 2007	13,623.55	13,850.92	13,281.00	13,339.85	3,702,056,000	13,339.85
Dec 3, 2007	13,368.22	13,744.02	13,139.56	13,625.58	3,415,362,000	13,625.58
Nov 26, 2007	12,979.99	13,570.31	12,707.26	13,371.72	4,096,428,000	13,371.72
Nov 19, 2007	13,176.30	13,195.48	12,725.39	12,980.88	3,670,937,500	12,980.88
Nov 12, 2007	13,039.16	13,465.20	12,910.40	13,176.79	4,095,036,000	13,176.79
Nov 5, 2007	13,592.58	13,716.55	12,920.65	13,042.74	4,415,684,000	13,042.74
Oct 29, 2007	13,807.35	13,990.65	13,381.64	13,595.10	3,763,506,000	13,595.10
Oct 22, 2007	13,521.62	13,885.95	13,337.90	13,806.70	3,716,066,000	13,806.70
Oct 15, 2007	14,092.43	14,157.38	13,478.94	13,522.02	3,475,220,000	13,522.02
Oct 8, 2007	14,065.36	14,279.96	13,747.41	14,093.08	2,943,480,000	14,093.08
Oct 1, 2007	13,895.71	14,169.49	13,869.86	14,066.01	3,011,736,000	14,066.01
Sep 24, 2007	13,821.57	13,994.64	13,629.16	13,895.63	3,070,800,000	13,895.63
Sep 17, 2007	13,441.95	13,948.95	13,306.69	13,820.19	3,358,248,000	13,820.19
Sep 10, 2007	13,116.39	13,519.91	12,992.02	13,442.52	2,851,118,000	13,442.52
Sep 4, 2007	13,358.39	13,521.86	13,059.16	13,113.38	2,852,217,500	13,113.38
Aug 27, 2007	13,377.16	13,472.35	13,020.63	13,357.74	2,724,582,000	13,357.74
Aug 20, 2007	13,078.51	13,402.20	12,938.77	13,378.87	3,053,680,000	13,378.87
Aug 13, 2007	13,238.24	13,440.08	12,455.92	13,079.08	4,376,236,000	13,079.08
Aug 6, 2007	13,183.13	13,769.63	12,958.04	13,239.54	5,342,306,000	13,239.54
Jul 30, 2007	13,266.21	13,579.41	13,041.77	13,181.91	4,510,208,000	13,181.91
Jul 23, 2007	13,851.73	14,039.59	13,228.57	13,265.47	4,151,786,000	13,265.47
Jul 16, 2007	13,907.09	14,121.04	13,745.65	13,851.08	3,263,540,000	13,851.08
Jul 9, 2007	13,612.66	13,982.93	13,435.45	13,907.25	3,066,650,000	13,907.25
Jul 2, 2007	13,409.60	13,670.46	13,406.59	13,611.68	2,318,562,500	13,611.68
Jun 25, 2007	13,360.09	13,556.16	13,205.08	13,408.62	3,251,210,000	13,408.62
Jun 18, 2007	13,639.00	13,735.08	13,323.51	13,360.26	3,217,232,000	13,360.26
Jun 11, 2007	13,423.74	13,741.18	13,264.05	13,639.48	2,975,814,000	13,639.48
Jun 4, 2007	13,667.21	13,723.37	13,207.73	13,424.39	3,034,900,000	13,424.39
May 29, 2007	13,507.28	13,756.69	13,403.26	13,668.11	2,953,637,500	13,668.11
May 21, 2007	13,556.53	13,648.69	13,391.56	13,507.28	3,018,380,000	13,507.28
May 14, 2007	13,325.81	13,611.95	13,265.02	13,556.53	2,918,038,000	13,556.53
May 7, 2007	13,264.13	13,410.17	13,161.08	13,326.22	2,805,676,000	13,326.22
Apr 30, 2007	13,120.21	13,340.60	12,993.02	13,264.62	3,090,694,000	13,264.62
Apr 23, 2007	12,961.49	13,197.49	12,845.12	13,120.94	2,978,394,000	13,120.94
Apr 16, 2007	12,611.64	13,035.77	12,596.36	12,961.98	3,001,118,000	12,961.98
Apr 9, 2007	12,562.64	12,654.47	12,407.50	12,612.13	2,654,060,000	12,612.13
Apr 2, 2007	12,354.52	12,591.81	12,284.54	12,560.83	2,692,797,500	12,560.83
Mar 26, 2007	12,480.37	12,526.27	12,234.50	12,354.35	2,837,362,000	12,354.35
Mar 19, 2007	12,110.41	12,550.07	12,110.41	12,481.01	2,901,376,000	12,481.01
Mar 12, 2007	12,275.68	12,385.44	11,926.79	12,110.41	3,224,692,000	12,110.41
Mar 5, 2007	12,111.61	12,379.51	11,973.58	12,276.32	3,123,586,000	12,276.32
Feb 26, 2007	12,647.88	12,746.34	11,996.17	12,114.10	3,599,964,000	12,114.10
Feb 20, 2007	12,766.85	12,845.76	12,578.51	12,647.48	2,368,890,000	12,647.48
Feb 12, 2007	12,595.90	12,829.42	12,536.77	12,767.57	2,527,498,000	12,767.57
Feb 5, 2007	12,641.08	12,748.99	12,518.58	12,580.83	2,686,990,000	12,580.83
Jan 29, 2007	12,487.10	12,741.30	12,422.93	12,653.49	2,779,552,000	12,653.49
Jan 22, 2007	12,566.33	12,670.48	12,389.68	12,487.02	2,783,864,000	12,487.02
Jan 16, 2007	12,555.84	12,674.16	12,462.50	12,565.53	2,722,427,500	12,565.53
Jan 8, 2007	12,393.93	12,616.08	12,313.01	12,556.08	2,822,146,000	12,556.08
Jan 3, 2007	12,459.54	12,630.34	12,326.79	12,398.01	3,117,673,300	12,398.01
Dec 26, 2006	12,341.94	12,566.17	12,301.40	12,463.15	1,541,112,500	12,463.15
Dec 18, 2006	12,446.24	12,549.35	12,341.77	12,343.21	2,328,566,000	12,343.21
Dec 11, 2006	12,306.21	12,536.37	12,222.65	12,445.52	2,707,922,000	12,445.52
Dec 4, 2006	12,195.57	12,398.57	12,149.27	12,307.48	2,686,182,000	12,307.48
Dec 1, 2006	12,220.97	12,289.30	12,070.52	12,194.13	2,800,980,000	12,194.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. 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.

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

Search for share prices

More On ^DJI

Quotes

Charts

News & Info

Dow Jones Industrial Average (^DJI)