Dow Down3.39% Nasdaq Down4.12%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,400.75 Down 610.32(3.39%) Jun 24
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 27, 200713,549.1713,551.0413,349.2813,359.61145,770,00013,359.61
Dec 26, 200713,547.9513,563.3213,492.6813,551.69122,410,00013,551.69
Dec 24, 200713,450.7313,563.4813,449.2713,550.0486,400,00013,550.04
Dec 21, 200713,241.6613,473.9813,241.5713,450.65430,600,00013,450.65
Dec 20, 200713,206.4613,288.4013,153.6213,245.64203,910,00013,245.64
Dec 19, 200713,231.9813,300.4313,146.7913,207.27208,330,00013,207.27
Dec 18, 200713,168.6613,279.4613,092.0013,232.47233,020,00013,232.47
Dec 17, 200713,339.2013,339.4513,158.4213,167.20243,400,00013,167.20
Dec 14, 200713,515.1113,515.3613,332.1313,339.85245,590,00013,339.85
Dec 13, 200713,473.9813,527.6313,353.9213,517.96248,800,00013,517.96
Dec 12, 200713,434.8013,704.5213,321.6413,473.90310,470,00013,473.90
Dec 11, 200713,726.8713,780.1113,413.7413,432.77280,630,00013,432.77
Dec 10, 200713,623.5513,754.0213,623.5513,727.03190,220,00013,727.03
Dec 7, 200713,618.2713,668.1013,601.3613,625.58179,420,00013,625.58
Dec 6, 200713,445.8513,632.9013,426.1813,619.89197,270,00013,619.89
Dec 5, 200713,244.0113,460.2413,244.0113,444.96256,800,00013,444.96
Dec 4, 200713,311.2413,316.2813,237.5913,248.73204,940,00013,248.73
Dec 3, 200713,368.2213,407.2413,296.2813,314.57212,170,00013,314.57
Nov 30, 200713,314.2513,466.9913,281.6513,371.72312,570,00013,371.72
Nov 29, 200713,287.9113,346.2713,214.7513,311.73201,410,00013,311.73
Nov 28, 200712,958.0413,325.8712,958.0413,289.45310,080,00013,289.45
Nov 27, 200712,744.7812,991.8512,744.7812,958.44296,070,00012,958.44
Nov 26, 200712,979.9913,037.3012,724.0912,743.44265,610,00012,743.44
Nov 23, 200712,796.0712,980.8812,796.0712,980.88122,250,00012,980.88
Nov 21, 200713,006.6513,007.7112,786.0312,799.04284,550,00012,799.04
Nov 20, 200712,955.9213,107.3712,839.6813,010.14325,810,00013,010.14
Nov 19, 200713,176.3013,176.3012,937.6312,958.44285,790,00012,958.44
Nov 16, 200713,109.4813,211.1713,050.5513,176.79314,920,00013,176.79
Nov 15, 200713,231.0113,262.1413,055.8313,110.05242,570,00013,110.05
Nov 14, 200713,305.4713,367.1713,197.8413,231.01267,510,00013,231.01
Nov 13, 200712,975.1113,319.4512,975.1113,307.09298,250,00013,307.09
Nov 12, 200713,039.1613,162.6412,981.0412,987.55291,980,00012,987.55
Nov 9, 200713,261.1713,262.1413,017.3013,042.74356,840,00013,042.74
Nov 8, 200713,299.7013,354.0013,079.4813,266.29403,680,00013,266.29
Nov 7, 200713,646.7213,647.2913,285.6313,300.02273,050,00013,300.02
Nov 6, 200713,542.3413,669.7213,511.8613,660.94252,360,00013,660.94
Nov 5, 200713,592.5813,618.2713,446.9113,543.40259,590,00013,543.40
Nov 2, 200713,569.9013,632.9013,446.0213,595.10279,780,00013,595.10
Nov 1, 200713,924.1613,924.1613,548.9313,567.87335,560,00013,567.87
Oct 31, 200713,792.0613,962.5313,767.6813,930.01277,660,00013,930.01
Oct 30, 200713,869.0413,869.2913,778.4113,792.47189,730,00013,792.47
Oct 29, 200713,807.3513,901.4013,805.3113,870.26207,930,00013,870.26
Oct 26, 200713,675.6613,811.2513,675.2513,806.70311,390,00013,806.70
Oct 25, 200713,677.8513,741.2613,547.6313,671.92274,330,00013,671.92
Oct 24, 200713,675.5813,690.4513,470.1613,675.25259,150,00013,675.25
Oct 23, 200713,568.9313,684.6013,540.8813,676.23206,550,00013,676.23
Oct 22, 200713,521.6213,587.2213,407.4913,566.97229,440,00013,566.97
Oct 19, 200713,888.4713,888.4713,511.9413,522.02332,350,00013,522.02
Oct 18, 200713,887.9013,913.7513,820.3513,888.96205,540,00013,888.96
Oct 17, 200713,920.6614,012.8413,774.6713,892.54315,420,00013,892.54
Oct 16, 200713,986.3413,992.0313,877.9013,912.94229,920,00013,912.94
Oct 15, 200714,092.4314,118.5213,904.3213,984.80220,490,00013,984.80
Oct 12, 200714,016.3414,101.7714,013.7414,093.08178,740,00014,093.08
Oct 11, 200714,079.1014,198.1013,950.2514,015.12235,090,00014,015.12
Oct 10, 200714,165.0214,165.0214,009.5114,078.69163,280,00014,078.69
Oct 9, 200714,043.7314,166.9714,034.3914,164.53176,740,00014,164.53
* Close price adjusted for dividends and splits.
First | | Next | Last

Currency in USD.