• 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 | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 3, 200812,605.8312,675.1212,527.7512,626.03183,870,00012,626.03
    Apr 2, 200812,651.6712,696.2912,555.1712,608.92232,760,00012,608.92
    Apr 1, 200812,266.6412,659.8212,266.4712,654.36295,530,00012,654.36
    Mar 31, 200812,215.9212,326.4712,176.1112,262.89273,610,00012,262.89
    Mar 28, 200812,303.9212,382.1612,196.8712,216.40209,000,00012,216.40
    Mar 27, 200812,421.8812,476.7612,293.3412,302.46235,390,00012,302.46
    Mar 26, 200812,531.7912,531.9512,376.7012,422.86235,020,00012,422.86
    Mar 25, 200812,547.3412,571.8412,449.0812,532.60237,650,00012,532.60
    Mar 24, 200812,361.9712,622.0712,361.9712,548.64264,320,00012,548.64
    Mar 20, 200812,102.4312,378.7412,097.8712,361.32502,650,00012,361.32
    Mar 19, 200812,391.5212,461.5312,095.1012,099.66328,460,00012,099.66
    Mar 18, 200811,975.9212,392.6611,975.8412,392.66367,780,00012,392.66
    Mar 17, 200811,946.4512,076.2211,756.6011,972.25382,890,00011,972.25
    Mar 14, 200812,146.3912,193.6111,832.7211,951.09380,810,00011,951.09
    Mar 13, 200812,096.4912,215.3511,875.7812,145.74336,260,00012,145.74
    Mar 12, 200812,148.6112,303.3512,092.2512,110.24288,130,00012,110.24
    Mar 11, 200811,741.3312,160.8011,741.0112,156.81372,330,00012,156.81
    Mar 10, 200811,893.0411,926.5011,731.6011,740.15312,020,00011,740.15
    Mar 7, 200812,039.0912,094.2111,819.6911,893.69307,580,00011,893.69
    Mar 6, 200812,254.5912,254.5912,026.0712,040.39283,100,00012,040.39
    Mar 5, 200812,204.9312,349.6712,140.5312,254.99304,570,00012,254.99
    Mar 4, 200812,259.1412,259.2312,032.4212,213.80347,720,00012,213.80
    Mar 3, 200812,264.3612,281.3712,161.0512,258.90259,730,00012,258.90
    Feb 29, 200812,579.5812,580.1512,223.5712,266.39351,870,00012,266.39
    Feb 28, 200812,689.2812,689.4412,536.4312,582.18247,270,00012,582.18
    Feb 27, 200812,683.5412,756.5612,609.3712,694.28263,720,00012,694.28
    Feb 26, 200812,569.4812,734.1812,512.4112,684.92291,760,00012,684.92
    Feb 25, 200812,380.7712,584.6212,341.0412,570.22288,600,00012,570.22
    Feb 22, 200812,281.0912,397.7912,155.2612,381.02307,090,00012,381.02
    Feb 21, 200812,426.8512,503.4612,247.3412,284.30293,420,00012,284.30
    Feb 20, 200812,333.3112,464.0612,227.7212,427.26297,990,00012,427.26
    Feb 19, 200812,349.5912,505.2512,304.0812,337.22257,550,00012,337.22
    Feb 15, 200812,376.6612,376.6612,278.6212,348.21289,800,00012,348.21
    Feb 14, 200812,551.5112,557.6112,361.4612,376.98233,790,00012,376.98
    Feb 13, 200812,368.1212,573.1312,367.8012,552.24236,300,00012,552.24
    Feb 12, 200812,241.5612,469.4112,241.5612,373.41256,970,00012,373.41
    Feb 11, 200812,181.8912,252.1212,069.4712,240.01268,100,00012,240.01
    Feb 8, 200812,248.4712,281.8812,103.3712,182.13262,200,00012,182.13
    Feb 7, 200812,196.2012,332.5212,120.4412,247.00326,200,00012,247.00
    Feb 6, 200812,257.2512,390.3212,178.1512,200.10296,360,00012,200.10
    Feb 5, 200812,631.8512,631.9312,264.0712,265.13334,380,00012,265.13
    Feb 4, 200812,743.1112,749.7812,621.8312,635.16237,410,00012,635.16
    Feb 1, 200812,638.1712,767.7412,602.3212,743.19379,580,00012,743.19
    Jan 31, 200812,438.2812,702.3812,249.9312,650.36394,330,00012,650.36
    Jan 30, 200812,480.1412,681.4112,406.1712,442.83334,680,00012,442.83
    Jan 29, 200812,385.1912,503.1512,346.9912,480.30285,090,00012,480.30
    Jan 28, 200812,205.7112,386.0112,112.1412,383.89278,990,00012,383.89
    Jan 25, 200812,391.7012,486.8912,183.6812,207.17393,660,00012,207.17
    Jan 24, 200812,272.6912,399.1812,241.8012,378.61387,900,00012,378.61
    Jan 23, 200811,969.0812,276.6711,644.8112,270.17536,520,00012,270.17
    Jan 22, 200812,092.7212,092.7211,634.8211,971.19506,500,00011,971.19
    Jan 18, 200812,159.9412,341.5412,022.4812,099.30483,300,00012,099.30
    Jan 17, 200812,467.0512,517.6112,125.5612,159.21439,830,00012,159.21
    Jan 16, 200812,476.8112,613.1312,392.2712,466.16500,040,00012,466.16
    Jan 15, 200812,777.5012,777.5012,488.7612,501.11339,700,00012,501.11
    Jan 14, 200812,613.7812,794.5712,613.7012,778.15245,370,00012,778.15
    Jan 11, 200812,850.7412,851.1412,543.8712,606.30301,890,00012,606.30
    Jan 10, 200812,733.1112,931.2912,632.1512,853.09325,330,00012,853.09
    Jan 9, 200812,590.2112,738.6412,501.7612,735.31332,900,00012,735.31
    Jan 8, 200812,820.9012,906.4212,565.4112,589.07322,690,00012,589.07
    Jan 7, 200812,801.1512,884.1512,733.8412,827.49306,700,00012,827.49
    Jan 4, 200813,046.5613,046.7212,789.0412,800.18304,210,00012,800.18
    Jan 3, 200813,044.1213,137.9313,023.5613,056.72200,620,00013,056.72
    Jan 2, 200813,261.8213,279.5412,991.3713,043.96239,580,00013,043.96
    Dec 31, 200713,364.1613,364.7313,246.5313,264.82167,240,00013,264.82
    Dec 28, 200713,361.2313,451.3813,298.1513,365.87142,930,00013,365.87
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in USD.