• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.47% Nasdaq Down0.21%

    More On ^DJI

    Quotes

    Charts

    News & Info


    Dow Jones Industrial Average (^DJI)

    -DJI
    18,040.04 Down 86.08(0.47%) 12:27PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Sep 1, 201010,016.0110,476.6210,016.0110,462.77183,467,10010,462.77
    Aug 2, 201010,468.8210,719.949,936.6210,014.72198,771,30010,014.72
    Jul 1, 20109,773.2710,584.999,614.3210,465.94211,975,20010,465.94
    Jun 1, 201010,133.9410,594.169,753.849,774.02235,307,7009,774.02
    May 3, 201011,009.6011,177.679,774.4810,136.63292,470,50010,136.63
    Apr 1, 201010,857.3111,258.0110,844.0911,008.61213,937,10011,008.61
    Mar 1, 201010,326.1010,955.4810,326.1010,856.63199,373,40010,856.63
    Feb 1, 201010,068.9910,438.559,835.0910,325.26240,093,60010,325.26
    Jan 4, 201010,430.6910,729.8910,043.7510,067.33249,557,80010,067.33
    Dec 1, 200910,343.8210,580.3310,235.6310,428.05195,999,00010,428.05
    Nov 2, 20099,712.1310,495.619,678.9510,344.84201,856,50010,344.84
    Oct 1, 20099,711.6010,119.479,430.089,712.73249,051,3009,712.73
    Sep 1, 20099,492.329,917.999,252.939,712.28226,041,4009,712.28
    Aug 3, 20099,173.659,630.209,116.529,496.28202,086,1009,496.28
    Jul 1, 20098,447.539,246.438,087.199,171.61234,905,0009,171.61
    Jun 1, 20098,501.538,877.938,259.438,447.00261,700,9008,447.00
    May 1, 20098,167.418,591.938,099.318,500.33354,815,0008,500.33
    Apr 1, 20097,606.138,307.517,483.878,168.12387,490,4008,168.12
    Mar 2, 20097,056.487,931.336,469.957,608.92498,222,7007,608.92
    Feb 2, 20098,000.628,315.077,033.627,062.93410,647,8007,062.93
    Jan 2, 20098,772.259,088.067,909.038,000.86328,257,0008,000.86
    Dec 1, 20088,826.899,026.418,118.508,776.39269,483,1008,776.39
    Nov 3, 20089,326.049,653.957,449.388,829.04337,810,0008,829.04
    Oct 1, 200810,847.4010,882.527,882.519,325.01374,892,6009,325.01
    Sep 2, 200811,545.6311,790.1710,365.4510,850.66315,338,00010,850.66
    Aug 1, 200811,379.8911,867.1111,221.5311,543.96178,339,00011,543.96
    Jul 1, 200811,344.6411,698.1710,827.7111,378.02262,353,60011,378.02
    Jun 2, 200812,637.6712,638.0811,287.5611,350.01266,293,30011,350.01
    May 1, 200812,818.3413,136.6912,442.5912,638.32225,762,80012,638.32
    Apr 1, 200812,266.6413,010.0012,266.4712,820.13241,177,70012,820.13
    Mar 3, 200812,264.3612,622.0711,731.6012,262.89325,131,50012,262.89
    Feb 1, 200812,638.1712,767.7412,069.4712,266.39303,611,50012,266.39
    Jan 2, 200813,261.8213,279.5411,634.8212,650.36374,007,60012,650.36
    Dec 3, 200713,368.2213,780.1113,092.0013,264.82223,878,00013,264.82
    Nov 1, 200713,924.1613,924.1612,724.0913,371.72299,657,10013,371.72
    Oct 1, 200713,895.7114,198.1013,407.4913,930.01229,938,20013,930.01
    Sep 4, 200713,358.3913,924.8113,021.9313,895.63238,494,70013,895.63
    Aug 1, 200713,211.0913,695.8212,517.9413,357.74279,740,80013,357.74
    Jul 2, 200713,409.6014,021.9513,199.7913,211.99277,710,90013,211.99
    Jun 1, 200713,628.6913,692.0013,251.5313,408.62261,415,70013,408.62
    May 1, 200713,062.7513,673.0713,041.3013,627.64240,152,70013,627.64
    Apr 2, 200712,354.5213,162.0612,324.2813,062.91254,195,00013,062.91
    Mar 1, 200712,268.6312,511.0511,939.6112,354.35266,673,10012,354.35
    Feb 1, 200712,617.2012,795.9312,086.0612,268.63250,538,90012,268.63
    Jan 3, 200712,459.5412,657.0212,337.3712,621.69266,692,50012,621.69
    Dec 1, 200612,220.9712,529.8812,089.9812,463.15227,143,50012,463.15
    Nov 1, 200612,080.2512,361.0011,965.3112,221.93238,940,00012,221.93
    Oct 2, 200611,678.9912,167.0211,653.0612,080.73270,146,80012,080.73
    Sep 1, 200611,382.7511,741.9911,323.8411,679.07235,546,50011,679.07
    Aug 1, 200611,184.8011,407.0811,042.6411,381.15209,809,10011,381.15
    Jul 3, 200611,149.3411,257.0810,683.3211,185.68288,743,50011,185.68
    Jun 1, 200611,169.0311,285.8210,698.8511,150.22332,969,50011,150.22
    May 1, 200611,367.7811,670.1911,030.4711,168.31350,647,70011,168.31
    Apr 3, 200611,113.0011,417.6611,039.1211,367.14332,761,00011,367.14
    Mar 1, 200610,993.2511,334.9610,922.7311,109.32304,225,20011,109.32
    Feb 1, 200610,862.1411,159.1810,737.6710,993.41320,238,90010,993.41
    Jan 3, 200610,718.3011,047.7610,661.1510,864.86346,079,00010,864.86
    Dec 1, 200510,806.0310,940.3410,709.4210,717.50257,853,80010,717.50
    Nov 1, 200510,440.0710,959.7910,388.7610,805.87268,734,70010,805.87
    Oct 3, 200510,569.5010,608.5610,156.4610,440.07292,816,10010,440.07
    Sep 1, 200510,481.4410,701.8110,350.9610,568.70259,593,80010,568.70
    Aug 1, 200510,641.7810,719.4110,349.3710,481.60233,200,00010,481.60
    Jul 1, 200510,273.5910,717.7310,175.4010,640.91251,824,00010,640.91
    Jun 1, 200510,462.8610,656.2910,253.4910,274.97242,206,30010,274.97
    May 2, 200510,192.0010,560.8110,075.5510,467.48242,084,70010,467.48
    Apr 1, 200510,504.5710,568.9310,000.4610,192.51293,144,20010,192.51
    Mar 31, 200510,541.5910,542.0410,490.3810,503.76518,500,00010,503.76
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in USD.