Dow Down0.17% Nasdaq Down0.22%

More On ^DJI

Quotes

Charts

News & Info


Dow Jones Industrial Average (^DJI)

-DJI
17,010.68 Down 28.81(0.17%) 9:45AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 27, 20097,180.977,195.467,033.627,062.93667,950,0007,062.93
Feb 26, 20097,269.067,402.317,173.567,182.08321,300,0007,182.08
Feb 25, 20097,349.587,404.947,156.687,270.89450,270,0007,270.89
Feb 24, 20097,115.347,378.977,114.307,350.94468,010,0007,350.94
Feb 23, 20097,365.997,441.027,105.947,114.78406,150,0007,114.78
Feb 20, 20097,461.497,469.297,249.477,365.67584,900,0007,365.67
Feb 19, 20097,555.237,614.977,447.557,465.95301,480,0007,465.95
Feb 18, 20097,546.357,617.767,479.977,555.63268,220,0007,555.63
Feb 17, 20097,845.637,845.637,551.017,552.60332,850,0007,552.60
Feb 13, 20097,933.007,970.847,840.457,850.41251,960,0007,850.41
Feb 12, 20097,931.977,938.827,693.987,932.76331,960,0007,932.76
Feb 11, 20097,887.057,983.747,852.167,939.53270,280,0007,939.53
Feb 10, 20098,269.368,269.447,848.747,888.88449,890,0007,888.88
Feb 9, 20098,281.388,315.078,196.248,270.87289,280,0008,270.87
Feb 6, 20098,056.388,312.378,052.248,280.59396,380,0008,280.59
Feb 5, 20097,954.838,107.837,845.318,063.07390,980,0008,063.07
Feb 4, 20098,070.328,162.157,929.267,956.66345,520,0007,956.66
Feb 3, 20097,936.998,111.577,905.528,078.36313,090,0008,078.36
Feb 2, 20098,000.628,000.627,867.377,936.75293,890,0007,936.75
Jan 30, 20098,149.018,195.767,961.928,000.86303,160,0008,000.86
Jan 29, 20098,373.068,373.148,137.948,149.01247,450,0008,149.01
Jan 28, 20098,175.938,405.878,175.938,375.45357,940,0008,375.45
Jan 27, 20098,117.398,225.798,083.148,174.73247,750,0008,174.73
Jan 26, 20098,078.048,231.688,023.168,116.03316,720,0008,116.03
Jan 23, 20098,108.798,152.597,909.038,077.56370,510,0008,077.56
Jan 22, 20098,224.438,224.837,957.148,122.80420,040,0008,122.80
Jan 21, 20097,949.178,243.557,936.198,228.10410,040,0008,228.10
Jan 20, 20098,279.638,291.987,939.937,949.09419,200,0007,949.09
Jan 16, 20098,215.678,341.208,109.348,281.22439,360,0008,281.22
Jan 15, 20098,196.248,286.167,995.138,212.49436,660,0008,212.49
Jan 14, 20098,446.018,446.258,140.728,200.14355,050,0008,200.14
Jan 13, 20098,474.618,522.088,376.888,448.56304,050,0008,448.56
Jan 12, 20098,599.268,602.608,421.088,473.97273,550,0008,473.97
Jan 9, 20098,738.808,769.628,576.968,599.18204,300,0008,599.18
Jan 8, 20098,769.948,770.028,651.198,742.46226,620,0008,742.46
Jan 7, 20098,996.948,996.948,719.928,769.70266,710,0008,769.70
Jan 6, 20098,954.579,088.068,940.959,015.10215,410,0009,015.10
Jan 5, 20099,027.139,034.378,892.368,952.89233,760,0008,952.89
Jan 2, 20098,772.259,065.288,760.789,034.69213,700,0009,034.69
Dec 31, 20088,666.488,842.668,664.898,776.39226,760,0008,776.39
Dec 30, 20088,487.518,675.248,487.518,668.39162,560,0008,668.39
Dec 29, 20088,515.878,530.688,364.068,483.93153,730,0008,483.93
Dec 26, 20088,468.718,533.078,461.788,515.5586,760,0008,515.55
Dec 24, 20088,416.868,498.508,416.868,468.4866,930,0008,468.48
Dec 23, 20088,518.658,604.128,391.308,419.49174,640,0008,419.49
Dec 22, 20088,573.378,601.418,372.028,519.69211,090,0008,519.69
Dec 19, 20088,606.508,787.238,550.438,579.11550,150,0008,579.11
Dec 18, 20088,823.948,883.368,527.418,604.99274,080,0008,604.99
Dec 17, 20088,921.918,961.268,778.078,824.34239,260,0008,824.34
Dec 16, 20088,565.658,958.798,565.658,924.14337,190,0008,924.14
Dec 15, 20088,628.818,676.288,469.038,564.53229,940,0008,564.53
Dec 12, 20088,563.108,682.578,347.818,629.68271,030,0008,629.68
Dec 11, 20088,750.138,809.458,512.768,565.09290,540,0008,565.09
Dec 10, 20088,693.008,879.228,646.338,761.42232,830,0008,761.42
Dec 9, 20088,934.108,934.108,651.748,691.33284,950,0008,691.33
Dec 8, 20088,637.659,026.418,637.498,934.18358,970,0008,934.18
Dec 5, 20088,376.088,686.478,118.508,635.42346,370,0008,635.42
Dec 4, 20088,587.078,631.998,259.408,376.24280,880,0008,376.24
Dec 3, 20088,409.148,624.198,234.158,591.69294,680,0008,591.69
Dec 2, 20088,153.758,437.178,143.518,419.09307,520,0008,419.09
Dec 1, 20088,826.898,827.058,141.368,149.09321,010,0008,149.09
Nov 28, 20088,724.708,831.358,672.698,829.04155,510,0008,829.04
Nov 26, 20088,464.498,726.618,311.178,726.61283,920,0008,726.61
Nov 25, 20088,445.148,607.388,281.468,479.47374,020,0008,479.47
Nov 24, 20088,048.098,599.028,048.098,443.39491,890,0008,443.39
Nov 21, 20087,552.378,071.757,449.388,046.42569,010,0008,046.42
* Close price adjusted for dividends and splits.
First | Previous | | Last

Currency in USD.