Dow Up0.51% Nasdaq Up0.24%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,810.06 Up 91.06(0.51%) Nov 21
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 9, 20089,261.699,448.148,579.198,579.19436,740,0008,579.19
Oct 8, 20089,437.239,628.079,194.789,258.10479,270,0009,258.10
Oct 7, 20089,955.4210,124.039,436.679,447.11362,520,0009,447.11
Oct 6, 200810,322.5210,322.769,525.329,955.50391,460,0009,955.50
Oct 3, 200810,483.9610,796.2610,310.2510,325.38299,690,00010,325.38
Oct 2, 200810,825.5410,825.5410,439.5210,482.85395,330,00010,482.85
Oct 1, 200810,847.4010,882.5210,631.9510,831.07256,670,00010,831.07
Sep 30, 200810,371.5810,868.9010,371.4210,850.66319,770,00010,850.66
Sep 29, 200811,139.6211,139.9410,365.4510,365.45385,940,00010,365.45
Sep 26, 200811,019.0411,168.0610,868.8211,143.13232,560,00011,143.13
Sep 25, 200810,827.1711,129.1910,827.0111,022.06218,530,00011,022.06
Sep 24, 200810,850.0210,928.4010,753.5710,825.17183,630,00010,825.17
Sep 23, 200811,015.6911,143.2110,833.9410,854.17204,480,00010,854.17
Sep 22, 200811,394.4211,394.5810,992.2011,015.69213,210,00011,015.69
Sep 19, 200811,027.5111,483.0511,026.7011,388.44655,110,00011,388.44
Sep 18, 200810,609.0111,076.4410,459.4411,019.69488,060,00011,019.69
Sep 17, 200811,056.5811,057.3110,595.9010,609.66463,200,00010,609.66
Sep 16, 200810,905.6211,093.2210,742.7011,059.02494,760,00011,059.02
Sep 15, 200811,416.3711,416.4510,917.5110,917.51432,970,00010,917.51
Sep 12, 200811,429.3211,459.9311,280.4011,421.99238,890,00011,421.99
Sep 11, 200811,264.4411,445.6811,098.6711,433.71247,820,00011,433.71
Sep 10, 200811,233.9111,380.6311,215.2611,268.92214,260,00011,268.92
Sep 9, 200811,514.7311,577.5011,230.7311,230.73257,300,00011,230.73
Sep 8, 200811,224.8711,570.6611,224.7911,510.74273,000,00011,510.74
Sep 5, 200811,185.6311,245.1511,037.8511,220.96198,300,00011,220.96
Sep 4, 200811,532.4811,532.4811,176.0211,188.23229,200,00011,188.23
Sep 3, 200811,506.0111,554.3811,416.5311,532.88174,250,00011,532.88
Sep 2, 200811,545.6311,790.1711,471.9011,516.92177,090,00011,516.92
Aug 29, 200811,713.2311,713.2311,543.3911,543.96166,910,00011,543.96
Aug 28, 200811,499.8711,715.1811,499.7911,715.18149,150,00011,715.18
Aug 27, 200811,412.4611,554.4611,381.7711,502.51120,580,00011,502.51
Aug 26, 200811,383.5611,436.2411,340.4111,412.87119,800,00011,412.87
Aug 25, 200811,626.1911,626.2711,362.6311,386.25148,610,00011,386.25
Aug 22, 200811,426.7911,632.1311,426.7911,628.06138,790,00011,628.06
Aug 21, 200811,415.2311,476.2111,315.5711,430.21130,020,00011,430.21
Aug 20, 200811,345.9411,454.1511,290.5811,417.43144,880,00011,417.43
Aug 19, 200811,478.0911,478.1711,318.5011,348.55171,580,00011,348.55
Aug 18, 200811,659.6511,690.4311,434.1211,479.39156,290,00011,479.39
Aug 15, 200811,611.2111,709.8911,599.7311,659.90215,040,00011,659.90
Aug 14, 200811,532.0711,718.2811,450.8911,615.93159,790,00011,615.93
Aug 13, 200811,632.8111,633.7811,453.3411,532.96182,550,00011,532.96
Aug 12, 200811,781.7011,782.3511,601.5211,642.47173,590,00011,642.47
Aug 11, 200811,729.6711,867.1111,675.5311,782.35183,190,00011,782.35
Aug 8, 200811,432.0911,759.9611,388.0411,734.32212,830,00011,734.32
Aug 7, 200811,655.4211,655.5811,416.7011,431.43229,610,00011,431.43
Aug 6, 200811,603.6411,685.4611,521.3211,656.07180,060,00011,656.07
Aug 5, 200811,286.0211,615.9311,286.0211,615.77234,990,00011,615.77
Aug 4, 200811,326.3211,382.1711,221.5311,284.15170,250,00011,284.15
Aug 1, 200811,379.8911,425.7311,267.0511,326.32189,700,00011,326.32
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.