Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 10:33AM ET - U.S. Markets close in 5 hours and 27 minutes. Dow  0.18% Nasdaq  0.11%

Dow Jones Industrial Average (^DJI)

At 10:33AM ET: 10,481.78   19.27 (0.18%)

MORE ON ^DJI

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Avg Vol Adj Close* Nov-09 9,712.13 10,077.08 9,647.06 10,023.42 6,145,652,000 10,023.42 Oct-09 9,711.60 10,157.94 9,378.77 9,712.73 5,451,064,000 9,712.73 Sep-09 9,492.32 9,937.72 9,223.08 9,712.28 5,633,064,200 9,712.28 Aug-09 9,173.65 9,666.71 9,078.28 9,496.28 5,801,439,500 9,496.28 Jul-09 8,447.53 9,298.13 8,057.57 9,171.61 5,080,675,400 9,171.61 Jun-09 8,501.53 8,911.11 8,236.07 8,447.00 5,330,941,800 8,447.00 May-09 8,167.41 8,657.96 8,047.54 8,500.33 6,883,268,000 8,500.33 Apr-09 7,606.13 8,383.81 7,450.74 8,168.12 6,938,945,600 8,168.12 Mar-09 7,056.48 7,969.00 6,440.08 7,608.92 7,633,306,300 7,608.92 Feb-09 8,000.62 8,376.56 6,952.06 7,062.93 7,022,036,200 7,062.93 Jan-09 8,772.25 9,175.19 7,856.86 8,000.86 5,872,061,000 8,000.86 Dec-08 8,826.89 9,151.61 8,072.47 8,776.39 5,320,791,300 8,776.39 Nov-08 9,326.04 9,711.46 7,392.27 8,829.04 6,231,635,200 8,829.04 Oct-08 10,847.40 11,022.06 7,773.71 9,325.01 7,290,610,800 9,325.01 Sep-08 11,545.63 11,831.29 10,266.76 10,850.66 7,009,506,600 10,850.66 Aug-08 11,379.89 11,933.55 11,144.59 11,543.55 4,264,482,300 11,543.55 Jul-08 11,344.64 11,820.21 10,731.96 11,378.02 5,923,937,200 11,378.02 Jun-08 12,637.67 12,652.81 11,226.34 11,350.01 4,840,303,300 11,350.01 May-08 12,818.34 13,191.49 12,397.56 12,638.32 4,039,814,700 12,638.32 Apr-08 12,266.64 13,052.91 12,208.42 12,820.13 4,113,069,000 12,820.13 Mar-08 12,264.36 12,687.61 11,650.44 12,262.89 4,868,908,000 12,262.89 Feb-08 12,638.17 12,841.88 12,006.79 12,266.39 4,148,143,000 12,266.39 Jan-08 13,261.82 13,338.23 11,508.74 12,650.36 4,925,982,300 12,650.36 Dec-07 13,368.22 13,850.92 13,059.32 13,264.82 3,299,866,500 13,264.82 Nov-07 13,924.16 13,924.16 12,707.26 13,371.72 4,317,578,500 13,371.72 Oct-07 13,895.71 14,279.96 13,337.90 13,930.01 3,477,202,100 13,930.01 Sep-07 13,358.39 13,994.64 12,992.02 13,895.63 3,196,581,500 13,895.63 Aug-07 13,211.09 13,769.63 12,455.92 13,357.74 4,091,885,600 13,357.74 Jul-07 13,409.60 14,121.04 13,143.87 13,211.99 3,564,854,700 13,211.99 Jun-07 13,628.69 13,756.69 13,205.08 13,408.62 3,261,343,300 13,408.62 May-07 13,062.75 13,718.82 12,993.02 13,627.64 3,104,253,600 13,627.64 Apr-07 12,354.52 13,226.99 12,284.54 13,062.91 3,006,294,500 13,062.91 Mar-07 12,265.59 12,550.07 11,926.79 12,354.35 3,205,736,800 12,354.35 Feb-07 12,617.20 12,845.76 12,078.85 12,268.63 2,935,275,700 12,268.63 Jan-07 12,459.54 12,685.54 12,313.01 12,621.69 2,983,144,500 12,621.69 Dec-06 12,220.97 12,566.17 12,070.52 12,463.15 2,462,849,000 12,463.15 Nov-06 12,080.25 12,409.31 11,928.97 12,221.93 2,826,198,000 12,221.93 Oct-06 11,678.99 12,236.10 11,608.23 12,080.73 2,708,938,600 12,080.73 Sep-06 11,427.41 11,782.49 11,273.89 11,679.07 2,563,743,500 11,679.07 Aug-06 11,184.80 11,452.95 10,998.06 11,381.15 2,280,876,500 11,381.15 Jul-06 11,149.34 11,301.58 10,658.35 11,185.68 2,440,476,000 11,185.68 Jun-06 11,169.03 11,329.28 10,653.23 11,150.22 2,632,855,400 11,150.22 May-06 11,367.78 11,709.09 10,980.29 11,168.31 2,591,135,900 11,168.31 Apr-06 11,113.00 11,468.16 11,017.43 11,367.14 2,406,755,200 11,367.14 Mar-06 10,993.25 11,364.34 10,885.35 11,109.32 2,310,510,800 11,109.32 Feb-06 10,862.14 11,182.68 10,691.97 10,993.41 2,380,568,400 10,993.41 Jan-06 10,718.30 11,099.15 10,607.36 10,864.86 2,595,998,000 10,864.86 Dec-05 10,806.03 10,985.01 10,675.64 10,717.50 2,057,125,200 10,717.50 Nov-05 10,437.51 10,997.50 10,347.70 10,805.87 2,260,836,100 10,805.87 Oct-05 10,569.50 10,637.00 10,098.18 10,440.07 2,493,393,300 10,440.07 Sep-05 10,481.44 10,743.77 10,303.51 10,568.70 2,232,144,200 10,568.70 Aug-05 10,641.78 10,746.87 10,321.42 10,481.60 1,930,243,400 10,481.60 Jul-05 10,273.59 10,754.60 10,142.24 10,640.91 1,962,713,500 10,640.91 Jun-05 10,462.86 10,710.38 10,229.40 10,274.97 1,929,251,300 10,274.97 May-05 10,192.00 10,589.92 10,062.76 10,467.48 1,960,127,100 10,467.48 Apr-05 10,504.57 10,600.56 9,961.52 10,192.51 2,180,315,700 10,192.51 Mar-05 10,794.98 11,027.15 10,351.76 10,503.76 1,874,017,200 10,503.76 Feb-05 10,489.72 10,889.78 10,464.38 10,766.23 1,636,467,800 10,766.23 Jan-05 10,783.75 10,892.67 10,317.10 10,489.94 1,658,645,000 10,489.94 Dec-04 10,425.80 10,895.10 10,389.81 10,783.01 1,449,527,200 10,783.01 Nov-04 10,028.73 10,655.09 9,953.29 10,428.02 1,524,465,700 10,428.02 Oct-04 10,082.04 10,313.81 9,660.18 10,027.47 1,571,990,400 10,027.47 Sep-04 10,170.12 10,390.64 9,950.71 10,080.27 1,360,850,900 10,080.27 Aug-04 10,138.45 10,235.49 9,746.60 10,173.92 1,260,227,200 10,173.92 Jul-04 10,434.00 10,473.23 9,874.38 10,139.71 1,456,371,400 10,139.71 Jun-04 10,187.18 10,530.01 10,104.07 10,435.48 1,381,109,500 10,435.48 May-04 10,205.83 10,250.27 10,137.14 10,188.45 2,345,200,000 10,188.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions